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   2月后解禁   
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
2019-12-08122.4500.080%
2019-12-08118.8400.080%
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
2019-10-1831.1631.1630.5730.70-1.51%-0.42%-3.15%4,547,500140,200,00076%30.83-0.55%31.08-1.00%31.42-0.76%31.70-0.34%-0.40%
2019-10-1731.1931.4930.7231.17-0.26%0.55%-2.01%5,691,500176,429,00091%31.00-1.48%31.39-0.93%31.66-0.81%31.81-0.18%-0.42%
2019-10-1631.6132.0031.1531.25-1.39%-0.68%-1.94%4,101,400129,048,00065%31.46-0.83%31.69-0.59%31.92-0.16%31.87-0.12%-0.47%
2019-10-1531.8232.2531.3631.69-1.89%-0.11%-0.68%5,838,000185,214,00090%31.73-0.11%31.87-0.58%31.97-0.20%31.91-0.27%-0.51%
2019-10-1432.1032.5731.1132.300.62%1.69%0.97%9,045,400287,297,000136%31.76-1.26%32.06-0.34%32.030.14%31.99-0.31%-0.52%
2019-10-1132.8032.8031.7132.10-2.43%-0.21%0.03%6,440,300207,159,000101%32.17-0.71%32.170.09%31.990.07%32.09-0.32%-0.51%
2019-10-1031.7333.0331.4532.903.33%1.56%2.20%5,952,800192,839,00096%32.401.71%32.141.17%31.970.48%32.19-0.25%-0.49%
2019-10-0932.1232.1531.4631.840.25%-0.03%-1.34%4,195,900133,635,00068%31.85-0.72%31.77-0.29%31.81-0.10%32.27-0.58%-0.47%
2019-10-0831.5032.7831.5031.761.47%-1.00%-2.16%5,351,900171,689,00085%32.081.99%31.860.38%31.85-0.34%32.46-0.51%-0.42%
2019-09-3032.6432.6431.0131.30-3.45%-0.49%-4.07%6,388,000200,929,00098%31.45-1.87%31.74-0.52%31.95-0.67%32.63-1.11%-0.38%
2019-09-2731.5932.6831.3032.423.64%1.15%-1.74%7,371,400236,270,000108%32.051.23%31.90-0.52%32.17-0.69%32.99-0.55%-0.22%
2019-09-2632.3932.4131.0731.28-3.40%-1.21%-5.71%6,917,900219,051,00099%31.66-1.02%32.07-0.93%32.39-1.06%33.18-0.66%-0.13%
2019-09-2532.4332.4931.5132.380.19%1.22%-3.04%6,577,300210,410,00095%31.99-1.61%32.37-1.26%32.74-1.24%33.40-0.55%0.00%
2019-09-2433.1533.1532.1132.32-1.46%-0.59%-3.75%7,535,100244,982,000113%32.51-0.18%32.78-1.10%33.15-1.00%33.58-0.39%0.13%
2019-09-2333.4033.6032.0332.80-2.38%0.70%-2.70%7,133,700232,351,000108%32.57-2.86%33.15-1.81%33.48-1.43%33.71-0.18%0.25%
2019-09-2033.7234.2333.2733.60-0.50%0.21%-0.50%4,776,200160,143,00071%33.53-0.58%33.76-0.37%33.970.06%33.77-0.10%0.35%
2019-09-1934.3334.3533.5033.77-1.55%0.13%-0.10%4,006,900135,136,00056%33.73-0.72%33.88-0.67%33.950.00%33.80-0.04%0.47%
2019-09-1834.0834.6833.4134.301.63%0.97%1.43%5,810,700197,388,00082%33.970.19%34.110.38%33.950.03%33.82-0.15%0.55%
2019-09-1733.5834.5833.1233.75-0.74%-0.46%-0.34%5,732,400194,361,00079%33.91-1.20%33.980.08%33.940.16%33.87-0.11%0.73%
2019-09-1633.8035.3633.4434.000.59%-0.92%0.29%9,836,000337,536,000130%34.322.05%33.950.58%33.880.83%33.900.48%0.95%
2019-09-1233.9034.1833.0833.800.15%0.52%0.17%7,982,300268,414,000110%33.63-0.54%33.76-0.01%33.60-0.21%33.740.41%0.95%
2019-09-1134.2834.3033.1833.75-1.17%-0.17%0.44%6,574,200222,263,00095%33.81-0.28%33.760.69%33.67-0.03%33.600.63%0.96%
2019-09-1033.9034.2033.5334.151.10%0.73%2.26%5,062,800171,640,00074%33.900.85%33.53-0.18%33.68-0.34%33.390.77%0.94%
2019-09-0933.6333.9933.0633.781.50%0.49%1.93%6,826,800229,481,00093%33.621.02%33.59-0.19%33.80-0.36%33.140.79%0.95%
2019-09-0633.1633.7932.8833.28-1.71%0.02%1.21%9,483,900315,573,000132%33.28-1.83%33.65-1.30%33.920.13%32.880.81%0.88%
2019-09-0534.3134.5833.5133.86-1.51%-0.10%3.80%9,353,400317,032,000142%33.90-0.16%34.10-0.36%33.881.06%32.621.09%0.78%
2019-09-0434.6034.6033.5034.38-0.78%1.27%6.55%4,519,600153,437,00075%33.95-1.50%34.221.08%33.521.29%32.270.84%0.63%
2019-09-0334.2135.5033.8234.651.08%0.53%8.28%6,923,500238,627,000120%34.470.87%33.862.23%33.101.91%32.001.64%0.53%
2019-09-0232.8335.0032.6534.283.88%0.32%8.88%9,795,700334,717,000171%34.174.87%33.123.66%32.482.75%31.492.05%0.35%
2019-08-3031.6633.1831.6633.000.00%1.28%6.96%5,747,700187,283,00097%32.582.67%31.950.88%31.611.33%30.850.53%0.12%