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)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-08118.8400.080%
2019-12-08122.4500.080%
2020-01-24129.2400.082%2
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
2019-12-1231.9331.9331.2631.35-1.42%-0.38%0.21%3,312,600104,246,00049%31.47-1.23%31.850.24%31.67-0.05%31.280.06%-0.18%
2019-12-1132.1732.3531.7031.80-0.90%-0.20%1.71%3,594,900114,543,00053%31.86-0.60%31.770.34%31.680.35%31.260.05%-0.22%
2019-12-1031.8432.3531.6232.090.98%0.11%2.69%5,844,900187,350,00081%32.051.98%31.660.44%31.570.84%31.25-0.16%-0.27%
2019-12-0931.1631.9330.8831.780.57%1.11%1.54%5,770,400181,375,00067%31.43-0.12%31.530.17%31.310.29%31.300.03%-0.31%
2019-12-0631.6931.8031.1831.60-0.28%0.41%1.00%4,833,400152,105,00055%31.47-0.53%31.470.69%31.220.46%31.290.02%-0.39%
2019-12-0531.5031.9031.2131.691.25%0.16%1.30%7,324,100231,728,00078%31.641.02%31.260.61%31.080.29%31.28-0.04%-0.49%
2019-12-0431.4331.7530.8531.30-0.63%-0.06%0.02%7,682,900240,631,00083%31.320.96%31.070.66%30.99-0.05%31.29-0.25%-0.55%
2019-12-0330.6031.6629.8231.501.61%1.54%0.41%13,586,800421,483,000143%31.020.43%30.870.10%31.00-0.91%31.37-0.55%-0.59%
2019-12-0230.6731.2730.6731.000.98%0.36%-1.72%6,999,100216,199,00078%30.891.01%30.84-0.62%31.29-0.19%31.54-0.38%-0.59%
2019-11-2930.8831.1030.1330.70-1.25%0.39%-3.04%7,920,800242,231,00088%30.58-1.82%31.03-1.66%31.35-0.36%31.66-0.60%-0.61%
2019-11-2831.4231.4631.0031.09-0.58%-0.19%-2.39%5,312,400165,477,00061%31.15-0.80%31.550.00%31.46-0.28%31.85-0.38%-0.58%
2019-11-2732.0932.0931.1031.27-1.67%-0.41%-2.20%7,877,100247,333,00090%31.40-1.06%31.550.12%31.55-0.38%31.97-0.40%-0.57%
2019-11-2631.3531.9831.2231.801.76%0.21%-0.94%18,411,700584,277,000216%31.731.44%31.520.20%31.67-0.53%32.10-0.55%-0.56%
2019-11-2531.1531.7830.7831.250.13%-0.11%-3.19%8,025,700251,075,000110%31.28-0.13%31.45-0.91%31.84-0.67%32.28-0.74%-0.50%
2019-11-2232.2032.3230.8531.21-2.62%-0.37%-4.03%11,452,300358,752,000161%31.33-2.12%31.74-1.78%32.05-1.22%32.52-1.03%-0.39%
2019-11-2132.0032.2831.7032.050.22%0.14%-2.46%5,008,600160,301,00078%32.01-0.39%32.32-0.35%32.45-0.45%32.86-0.59%-0.22%
2019-11-2032.6732.8631.8231.98-2.02%-0.47%-3.25%8,806,300282,949,000134%32.13-1.85%32.43-0.81%32.59-0.62%33.05-0.72%-0.09%
2019-11-1933.0033.1932.3632.640.03%-0.29%-1.96%7,553,800247,283,000122%32.740.79%32.69-0.18%32.80-0.30%33.29-0.53%0.06%
2019-11-1832.6532.7832.0232.630.00%0.46%-2.51%6,107,800198,377,000100%32.48-1.12%32.75-0.53%32.90-0.74%33.47-0.53%0.20%
2019-11-1532.8833.3632.5532.63-0.55%-0.66%-3.03%6,370,000209,244,000100%32.85-0.22%32.93-0.43%33.14-0.62%33.65-0.29%0.33%
2019-11-1433.2133.4632.6832.81-0.49%-0.33%-2.78%6,271,900206,471,00098%32.92-0.29%33.07-0.80%33.35-0.81%33.75-0.34%0.42%
2019-11-1333.5433.6032.6932.97-1.14%-0.14%-2.64%5,945,900196,305,00093%33.02-0.96%33.33-0.88%33.62-0.71%33.86-0.25%0.52%
2019-11-1233.4933.9732.8033.350.00%0.05%-1.76%4,597,300153,248,00070%33.33-0.88%33.63-0.75%33.86-0.53%33.950.02%0.62%
2019-11-1133.5434.2033.2233.35-1.13%-0.83%-1.75%6,358,600213,832,00093%33.63-0.75%33.89-0.57%34.04-0.24%33.940.33%0.67%
2019-11-0834.3934.4033.6533.73-1.43%-0.45%-0.30%5,403,300183,073,00076%33.88-0.76%34.08-0.44%34.120.08%33.830.67%0.69%
2019-11-0734.1234.5933.7134.22-0.09%0.23%1.82%6,429,300219,507,00081%34.14-0.18%34.230.16%34.090.05%33.610.73%0.68%
2019-11-0634.6134.8933.7734.25-0.06%0.14%2.66%5,514,800188,621,00069%34.20-0.42%34.170.37%34.070.16%33.360.80%0.57%
2019-11-0534.1634.7833.7034.271.00%-0.23%3.54%5,954,900204,540,00072%34.350.91%34.050.23%34.020.45%33.100.89%0.48%
2019-11-0434.0034.6833.7033.930.33%-0.32%3.42%8,872,300302,007,000105%34.040.73%33.970.14%33.870.81%32.810.70%0.35%
2019-11-0134.1634.2333.0033.820.00%0.08%3.81%6,803,700229,922,00084%33.79-0.77%33.920.28%33.601.01%32.580.62%0.28%