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
2019-08-2030.1230.2029.5530.09-1.34%0.91%-0.85%6,813,400203,165,000112%29.82-1.25%30.23-0.30%30.19-0.24%30.35-0.18%0.23%
2019-08-1930.8931.0029.2630.50-1.29%1.01%0.32%10,257,500309,739,000169%30.20-2.10%30.32-0.20%30.26-0.05%30.40-0.32%0.31%
2019-08-1630.0731.2530.0730.902.79%0.19%1.31%5,116,400157,801,00088%30.842.85%30.380.95%30.280.21%30.500.00%0.44%
2019-08-1529.7530.2829.6630.06-0.13%0.24%-1.44%4,245,000127,295,00069%29.99-0.74%30.10-0.24%30.22-0.80%30.50-0.09%0.53%
2019-08-1430.3530.4929.9530.10-0.33%-0.36%-1.40%4,031,900121,803,00064%30.210.39%30.17-0.36%30.46-0.17%30.530.06%0.61%
2019-08-1330.0930.4529.7530.20-0.33%0.35%-1.01%5,045,500151,838,00077%30.09-0.36%30.28-1.08%30.51-0.06%30.510.34%0.70%
2019-08-1230.2330.7529.8230.300.50%0.32%-0.35%5,734,300173,188,00077%30.20-1.00%30.61-0.37%30.53-0.41%30.410.44%0.79%
2019-08-0931.1831.2230.1030.15-2.74%-1.17%-0.40%5,818,400177,507,00080%30.51-1.53%30.720.29%30.65-0.14%30.270.62%0.80%
2019-08-0830.5131.4030.2131.001.57%0.05%3.04%7,659,100237,299,000105%30.981.35%30.630.19%30.700.37%30.080.77%0.84%
2019-08-0730.7131.0530.2130.52-0.10%-0.16%2.23%5,009,300153,130,00071%30.570.90%30.57-0.18%30.590.26%29.850.65%0.75%
2019-08-0629.7030.7829.6530.550.26%0.84%2.99%7,159,100216,900,000101%30.30-1.66%30.63-0.19%30.510.65%29.660.65%0.68%
2019-08-0531.2031.4530.3530.47-1.39%-1.10%3.39%8,559,200263,689,000128%30.810.17%30.690.77%30.311.26%29.470.99%0.59%
2019-08-0230.2731.2829.6630.901.85%0.47%5.89%6,874,500211,424,000108%30.761.09%30.451.40%29.931.33%29.180.85%0.47%
2019-08-0130.2830.8030.0030.340.13%-0.28%4.86%5,632,800171,376,00088%30.430.82%30.031.41%29.541.07%28.930.73%0.35%
2019-07-3130.2330.4429.8030.300.63%0.40%5.49%7,013,800211,669,000105%30.181.29%29.611.46%29.231.29%28.720.94%0.27%
2019-07-3028.3530.6528.2930.115.50%1.06%5.81%13,608,600405,454,000199%29.794.56%29.192.69%28.852.25%28.461.30%0.11%
2019-07-2928.6928.8028.0328.540.07%0.16%1.59%5,727,600163,204,00090%28.49-0.50%28.430.65%28.220.26%28.090.50%-0.10%
2019-07-2628.1029.5028.0028.521.42%-0.41%2.03%7,717,500221,015,000110%28.642.35%28.241.27%28.150.35%27.950.98%-0.28%
2019-07-2527.8928.2727.7228.120.64%0.50%1.59%4,606,800128,904,00056%27.980.34%27.89-0.24%28.05-0.18%27.68-0.05%-0.54%
2019-07-2427.7528.2327.5827.940.00%0.19%0.88%5,226,000145,736,00063%27.890.32%27.95-0.57%28.100.21%27.70-0.12%-0.59%
2019-07-2327.7228.2327.5227.94-0.18%0.51%0.77%4,742,800131,837,00059%27.80-1.21%28.11-0.37%28.040.15%27.73-0.23%-0.61%
2019-07-2228.0228.5527.8027.99-1.20%-0.52%0.71%5,920,300166,581,00073%28.14-0.64%28.220.56%28.000.61%27.79-0.22%-0.63%
2019-07-1928.2928.5627.8028.330.00%0.04%1.71%6,574,400186,182,00079%28.320.44%28.060.68%27.831.19%27.85-0.30%-0.65%
2019-07-1827.7828.6527.5328.332.46%0.48%1.41%8,389,300236,544,00094%28.201.63%27.870.96%27.500.16%27.94-0.13%-0.67%
2019-07-1727.7628.1227.4227.650.91%-0.34%-1.15%8,995,600249,572,00091%27.740.50%27.611.18%27.45-0.14%27.97-0.61%-0.79%
2019-07-1628.0528.2027.3327.40-1.55%-0.75%-2.64%6,077,800167,786,00062%27.610.34%27.29-0.26%27.49-0.51%28.14-0.85%-0.75%
2019-07-1527.2228.2026.7027.832.69%1.15%-1.95%13,479,000370,848,000128%27.511.88%27.36-0.36%27.63-0.89%28.38-1.25%-0.69%
2019-07-1228.2128.2126.3127.10-3.70%0.35%-5.72%17,936,800484,376,000172%27.01-4.27%27.46-3.70%27.88-2.60%28.74-1.62%-0.55%
2019-07-1128.5528.7827.8128.14-1.68%-0.24%-3.68%4,951,300139,673,00057%28.21-1.81%28.51-0.52%28.620.28%29.22-0.58%-0.39%
2019-07-1028.9229.2428.3828.620.00%-0.38%-2.60%3,451,80099,166,00039%28.730.34%28.66-0.09%28.55-0.67%29.38-0.28%-0.33%