股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
海大集团( 002311.SZ 深证)
板块 :粮食及饲料加工   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-0348.2048.4146.9847.36-0.73%-0.27%-0.51%7,576,800359,817,000107%47.49-2.09%48.00-0.19%47.720.07%47.600.08%0.36%
2020-07-0248.2449.7847.5847.71-0.25%-1.63%0.30%10,907,000529,013,000165%48.501.64%48.091.49%47.690.66%47.570.53%0.38%
2020-07-0148.2548.2547.1247.830.50%0.23%1.09%5,803,100276,929,00086%47.72-0.07%47.390.35%47.370.29%47.320.66%0.36%
2020-06-3047.3048.3047.0047.591.69%-0.34%1.24%6,950,100331,891,00096%47.752.05%47.220.21%47.24-0.24%47.010.39%0.24%
2020-06-2946.8147.5046.4546.80-1.14%0.01%-0.06%7,583,800354,871,000100%46.79-0.72%47.12-0.22%47.35-0.23%46.830.32%0.18%
2020-06-2447.6348.2846.7647.34-0.13%0.44%1.42%5,105,900240,652,00068%47.13-0.83%47.23-0.80%47.460.08%46.680.14%0.11%
2020-06-2347.1948.0346.6347.400.74%-0.27%1.69%5,939,800282,306,00079%47.531.02%47.610.18%47.420.33%46.610.35%0.08%
2020-06-2247.8848.3846.7447.05-2.14%0.00%1.29%7,469,700351,435,000100%47.05-2.46%47.52-0.05%47.270.96%46.450.50%0.01%
2020-06-1948.0049.0047.3648.081.61%-0.32%4.03%7,390,300356,471,00098%48.242.17%47.551.15%46.820.88%46.220.47%-0.10%
2020-06-1846.8547.6646.4447.320.68%0.23%2.86%5,457,800257,675,00073%47.210.77%47.011.42%46.410.64%46.000.12%-0.16%
2020-06-1747.8948.0046.4147.00-0.42%0.32%2.29%4,673,600218,966,00059%46.85-0.26%46.350.30%46.110.14%45.950.29%-0.20%
2020-06-1645.2847.7244.7647.204.47%0.49%3.02%11,040,100518,578,000131%46.973.17%46.211.23%46.050.77%45.820.33%-0.31%
2020-06-1545.9547.0045.0145.18-3.01%-0.76%-1.06%11,246,800512,030,000129%45.53-1.32%45.65-0.46%45.700.22%45.66-0.50%-0.42%
2020-06-1244.2146.7744.2146.584.16%0.96%1.50%9,781,400451,275,000114%46.142.17%45.860.64%45.600.23%45.89-0.23%-0.37%
2020-06-1145.6046.0044.5544.72-2.25%-0.97%-2.77%6,806,500307,351,00079%45.16-2.30%45.570.17%45.50-0.55%46.00-0.37%-0.32%
2020-06-1045.6047.2645.6045.750.31%-1.02%-0.90%5,922,600273,741,00070%46.221.84%45.500.20%45.750.42%46.17-0.18%-0.22%
2020-06-0944.8545.8844.5045.611.15%0.50%-1.38%5,453,700247,517,00065%45.390.54%45.40-0.68%45.56-0.17%46.25-0.33%-0.15%
2020-06-0845.9146.0844.6145.09-1.98%-0.12%-2.83%10,418,400470,322,000127%45.14-1.70%45.71-0.11%45.63-1.06%46.40-0.62%-0.03%
2020-06-0546.4146.8045.4346.00-0.78%0.16%-1.47%5,402,700248,119,00070%45.93-0.74%45.760.04%46.13-0.45%46.69-0.17%0.12%
2020-06-0445.3046.9544.8046.362.34%0.20%-0.87%8,704,900402,740,000114%46.272.16%45.75-0.81%46.33-0.31%46.77-0.28%0.21%
2020-06-0345.3045.9044.6645.30-0.98%0.02%-3.41%11,013,700498,797,000147%45.29-1.09%46.12-1.31%46.48-1.01%46.90-0.77%0.29%
2020-06-0246.9947.2945.3045.75-3.30%-0.09%-3.20%11,720,900536,700,000173%45.79-3.22%46.73-1.25%46.95-1.21%47.26-0.80%0.43%
2020-06-0147.5848.0046.6647.31-2.25%-0.01%-0.70%10,924,600516,872,000176%47.31-0.04%47.32-0.37%47.53-0.32%47.640.01%0.62%
2020-05-2947.0148.4046.3548.401.94%2.26%1.60%7,758,500367,228,000137%47.330.00%47.50-0.66%47.680.10%47.640.28%0.66%
2020-05-2848.1548.4646.6147.48-1.51%0.31%-0.05%6,399,200302,878,000118%47.33-1.74%47.82-0.51%47.63-0.21%47.500.65%0.65%
2020-05-2748.6548.6547.6148.21-0.25%0.08%2.14%3,548,200170,919,00061%48.17-0.34%48.060.89%47.73-0.04%47.200.51%0.64%
2020-05-2648.0348.5947.7148.331.11%-0.01%2.91%3,559,600172,048,00051%48.331.06%47.630.26%47.75-0.03%46.960.92%0.68%
2020-05-2547.4448.3546.9747.802.20%-0.06%2.73%5,875,200280,999,00077%47.831.78%47.51-0.17%47.770.36%46.530.86%0.60%
2020-05-2247.3847.6946.3346.77-1.95%-0.48%1.37%5,678,400266,850,00072%46.99-1.51%47.59-0.84%47.600.43%46.140.68%0.53%
2020-05-2148.0948.4947.3547.700.00%-0.03%4.10%5,436,000259,381,00066%47.72-0.97%48.000.51%47.391.19%45.820.51%0.52%