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
2019-04-1930.3030.7830.0230.501.67%0.03%5.59%8,245,000251,403,000117%30.49-0.21%30.252.28%29.521.28%28.890.89%0.61%
2019-04-1830.0031.6429.5030.001.18%-1.82%4.78%8,678,100265,173,000131%30.562.62%29.582.25%29.141.71%28.631.16%0.57%
2019-04-1728.7830.5028.7729.652.95%-0.42%4.76%9,627,700286,677,000148%29.784.41%28.931.98%28.651.59%28.300.84%0.48%
2019-04-1627.9828.9027.9828.803.00%0.99%2.61%9,784,300279,037,000149%28.520.09%28.370.86%28.210.66%28.070.00%0.43%
2019-04-1527.9528.9727.6127.960.83%-1.87%-0.38%9,529,600271,538,000148%28.492.71%28.120.97%28.020.61%28.070.46%0.45%
2019-04-1227.5928.0627.3627.730.40%-0.04%-0.75%4,315,400119,718,00062%27.740.30%27.850.11%27.85-0.10%27.940.44%0.38%
2019-04-1128.3028.3227.3927.62-2.26%-0.14%-0.70%4,057,300112,222,00058%27.66-1.26%27.82-0.33%27.880.00%27.820.38%0.32%
2019-04-1027.7228.3227.4228.262.35%0.89%1.98%7,952,700222,768,000114%28.011.39%27.910.16%27.88-0.09%27.710.52%0.19%
2019-04-0927.5427.9027.3727.61-0.32%-0.06%0.15%4,364,700120,584,00064%27.63-1.26%27.87-0.05%27.90-0.72%27.570.60%0.01%
2019-04-0828.2528.7727.5027.70-1.00%-1.00%1.08%7,329,900205,082,000106%27.980.21%27.88-0.20%28.110.37%27.400.84%-0.07%
2019-04-0427.9528.1727.6527.980.65%0.21%2.95%4,774,700133,315,00068%27.920.66%27.94-0.87%28.000.82%27.180.42%-0.17%
2019-04-0327.9728.0227.4827.80-1.45%0.22%2.72%6,289,400174,462,00087%27.74-1.30%28.180.41%27.770.70%27.060.33%-0.22%
2019-04-0228.6428.6427.7128.21-1.54%0.37%4.58%8,101,800227,698,000110%28.11-1.69%28.071.41%27.581.08%26.980.32%-0.26%
2019-04-0128.2029.2028.1528.651.60%0.22%6.55%8,502,600243,070,000123%28.593.23%27.682.46%27.292.15%26.890.24%-0.28%
2019-03-2926.1028.5426.1028.206.98%1.83%5.13%12,395,700343,276,000171%27.695.48%27.022.90%26.712.25%26.83-0.30%-0.29%
2019-03-2826.1226.7425.6026.360.76%0.40%-2.03%5,541,200145,478,00071%26.250.45%26.250.34%26.13-0.24%26.91-0.12%-0.22%
2019-03-2725.9226.5025.6226.160.15%0.09%-2.89%4,770,600124,691,00056%26.14-0.84%26.160.29%26.19-0.55%26.94-0.91%-0.22%
2019-03-2626.0026.7626.0026.120.35%-0.90%-3.92%5,315,400140,098,00053%26.361.21%26.09-0.28%26.33-0.62%27.19-1.32%-0.08%
2019-03-2526.0126.2925.5026.03-0.04%-0.05%-5.52%7,453,500194,101,00060%26.040.33%26.16-0.97%26.50-1.60%27.55-0.20%0.21%
2019-03-2226.6026.6025.5526.04-1.81%0.32%-5.67%8,281,800214,968,00065%25.96-2.10%26.42-1.68%26.93-1.92%27.61-0.19%0.24%
2019-03-2126.4526.8026.3226.52-1.12%0.02%-4.11%7,206,400191,076,00057%26.52-0.95%26.87-1.92%27.460.00%27.66-0.03%0.24%
2019-03-2027.4827.4826.4526.82-2.86%0.19%-3.05%8,726,200233,589,00069%26.77-2.70%27.39-1.81%27.45-0.94%27.67-0.06%0.23%
2019-03-1927.7928.2027.1227.610.40%0.36%-0.26%5,281,200145,293,00043%27.51-1.37%27.901.01%27.71-1.18%27.680.11%0.24%
2019-03-1828.4928.6027.4627.50-1.43%-1.41%-0.54%9,667,200269,655,00078%27.89-0.56%27.62-0.28%28.040.38%27.650.15%0.27%
2019-03-1526.5528.8626.5527.905.44%-0.54%1.05%13,752,200385,781,000112%28.054.58%27.70-1.32%27.940.58%27.610.35%0.33%
2019-03-1427.1727.6526.3026.46-2.68%-1.35%-3.83%10,760,000288,620,00090%26.82-3.94%28.07-0.20%27.78-0.09%27.52-0.09%0.33%
2019-03-1328.9729.5626.6027.19-6.14%-2.63%-1.27%20,416,300570,075,000186%27.92-2.86%28.130.65%27.800.56%27.540.49%0.36%
2019-03-1227.0529.6627.0228.977.06%0.78%5.71%24,209,500695,902,000264%28.756.08%27.943.70%27.652.58%27.411.56%0.34%
2019-03-1126.5227.4526.5227.062.73%-0.14%0.28%10,599,800287,235,000129%27.101.20%26.950.46%26.95-0.25%26.980.06%0.24%
2019-03-0826.2127.1826.0126.340.00%-1.63%-2.33%8,918,200238,795,000103%26.78-0.60%26.82-0.49%27.02-0.06%26.97-0.10%0.31%