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
2019-06-1730.3631.2130.0530.35-0.56%-1.08%-1.43%5,565,900170,765,00099%30.680.36%30.63-0.41%30.880.17%30.79-0.93%-0.18%
2019-06-1430.7430.9030.4030.52-0.75%-0.17%-1.80%4,673,800142,882,00073%30.57-0.24%30.76-0.89%30.830.29%31.08-0.14%-0.04%
2019-06-1330.8830.9830.4130.75-0.19%0.35%-1.20%3,771,600115,577,00060%30.64-1.15%31.040.29%30.740.19%31.13-0.09%-0.06%
2019-06-1231.7531.7530.6130.81-2.96%-0.61%-1.10%5,515,800170,985,00090%31.00-0.94%30.950.94%30.680.23%31.15-0.05%-0.05%
2019-06-1130.3932.0030.1231.754.79%1.46%1.87%6,608,800206,811,000108%31.293.59%30.661.45%30.61-0.35%31.170.15%-0.02%
2019-06-1029.9030.4629.7130.301.34%0.30%-2.64%3,488,300105,377,00057%30.210.47%30.22-0.62%30.72-1.68%31.12-0.05%-0.01%
2019-06-0630.2030.5829.5029.90-0.99%-0.56%-3.97%4,409,000132,570,00071%30.07-0.99%30.41-1.67%31.24-0.41%31.14-0.29%0.01%
2019-06-0530.7930.9829.9130.20-1.92%-0.56%-3.28%4,885,200148,363,00079%30.37-1.00%30.93-2.01%31.37-0.35%31.23-0.28%0.14%
2019-06-0430.5031.2030.0030.791.02%0.37%-1.66%6,432,200197,316,000103%30.68-2.13%31.56-0.50%31.48-0.31%31.31-0.30%0.20%
2019-06-0332.4033.2230.3830.48-4.81%-2.76%-2.94%10,394,100325,800,000167%31.35-2.66%31.72-0.32%31.580.13%31.400.16%0.27%
2019-05-3131.3133.2030.8032.021.65%-0.56%2.12%12,432,400400,329,000218%32.203.31%31.822.17%31.541.91%31.350.52%0.30%
2019-05-3031.1631.6030.8031.501.65%1.07%0.98%3,746,300116,762,00070%31.170.30%31.150.46%30.95-0.11%31.19-0.39%0.28%
2019-05-2930.9931.6030.8130.99-1.62%-0.27%-1.03%3,007,80093,468,00052%31.08-0.30%31.000.47%30.98-0.28%31.310.01%0.35%
2019-05-2830.7531.6630.5131.502.47%1.07%0.61%5,588,700174,183,00090%31.171.42%30.86-0.07%31.07-0.36%31.310.28%0.33%
2019-05-2730.8031.4830.1230.741.15%0.03%-1.54%4,212,900129,467,00068%30.730.47%30.88-0.78%31.180.01%31.220.23%0.25%
2019-05-2430.8031.3730.0930.39-2.25%-0.64%-2.44%4,396,200134,468,00068%30.59-2.19%31.12-0.96%31.17-0.58%31.150.17%0.19%
2019-05-2331.3931.6330.6731.09-0.92%-0.58%-0.03%4,823,400150,831,00074%31.27-0.45%31.420.47%31.36-0.53%31.100.96%0.17%
2019-05-2231.3031.8030.9031.38-0.48%-0.11%1.88%5,644,800177,318,00081%31.41-0.37%31.28-0.26%31.520.15%30.800.36%0.00%
2019-05-2130.8031.9030.6731.530.35%0.00%2.73%7,571,600238,741,000104%31.532.06%31.36-0.60%31.480.70%30.690.36%-0.04%
2019-05-2031.3331.6429.8031.420.74%1.70%2.75%7,011,600216,618,00092%30.89-2.36%31.55-0.29%31.260.40%30.580.50%-0.08%
2019-05-1732.1032.2830.8131.19-2.83%-1.43%2.50%6,938,500219,544,00091%31.64-1.24%31.641.25%31.130.91%30.430.29%-0.14%
2019-05-1631.4932.8531.4932.102.07%0.19%5.80%8,065,100258,400,000103%32.042.75%31.252.27%30.852.56%30.340.28%-0.10%
2019-05-1530.2031.9830.0531.454.55%0.86%3.95%6,955,300216,886,00088%31.183.45%30.561.17%30.080.48%30.25-0.18%-0.05%
2019-05-1429.4130.5029.4130.080.70%-0.21%-0.75%5,306,600159,963,00063%30.14-0.29%30.201.58%29.94-0.32%30.31-0.52%0.04%
2019-05-1330.4530.8829.5129.87-2.07%-1.19%-1.95%6,614,300199,957,00072%30.230.02%29.73-0.29%30.030.45%30.46-0.30%0.18%
2019-05-1029.3830.9429.3030.504.45%0.91%-0.18%6,391,300193,186,00064%30.233.92%29.82-0.42%29.90-0.31%30.56-0.12%0.33%
2019-05-0930.0130.0128.3529.20-2.67%0.39%-4.55%9,982,500290,351,00092%29.09-4.03%29.95-0.54%29.99-1.31%30.59-0.67%0.43%
2019-05-0830.0231.3029.6830.00-2.34%-1.01%-2.59%9,710,700294,299,00091%30.31-0.54%30.11-0.29%30.39-0.75%30.80-0.07%0.64%
2019-05-0729.7331.1329.5630.723.82%0.82%-0.32%9,660,000294,339,00092%30.473.20%30.19-0.64%30.62-0.72%30.82-0.04%0.74%
2019-05-0629.7930.5028.8329.590.00%0.22%-4.03%9,311,000274,908,00087%29.53-3.35%30.39-2.17%30.84-0.86%30.83-0.07%0.86%