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   下月解禁   
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
2020-03-131096.9400.694%2
2020-03-131170.7700.740%2
2020-03-131189.9300.753%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
2020-02-1933.9034.5233.7433.900.15%-0.73%0.24%8,295,400283,273,00086%34.150.74%34.270.04%34.110.07%33.820.69%-0.07%
2020-02-1834.5334.7233.6033.85-2.08%-0.14%0.78%8,695,800294,753,00085%33.90-2.35%34.260.28%34.08-0.21%33.590.71%-0.28%
2020-02-1734.6635.3134.1934.570.55%-0.40%3.66%9,678,200335,932,00090%34.711.71%34.160.75%34.160.67%33.350.70%-0.56%
2020-02-1433.3034.7333.0934.383.24%0.74%3.81%9,918,200338,478,00086%34.131.92%33.91-0.18%33.930.60%33.12-0.13%-0.87%
2020-02-1333.9034.0633.2033.30-1.77%-0.55%0.42%7,400,200247,782,00063%33.48-1.60%33.97-0.01%33.730.43%33.16-0.33%-0.94%
2020-02-1233.8634.7433.6133.90-0.91%-0.37%1.88%8,040,100273,572,00069%34.03-0.60%33.970.80%33.581.09%33.27-0.37%-0.96%
2020-02-1134.2035.7533.5034.210.03%-0.06%2.43%11,932,500408,456,000103%34.231.77%33.701.43%33.221.40%33.40-0.31%-0.98%
2020-02-1032.5034.2532.5034.203.17%1.68%2.09%10,468,600352,111,00091%33.642.05%33.231.41%32.760.58%33.50-0.50%-0.95%
2020-02-0733.5533.5532.6733.15-0.96%0.57%-1.54%7,482,400246,627,00066%32.96-0.35%32.770.73%32.57-0.74%33.67-0.49%-0.86%
2020-02-0632.4433.6632.0333.474.11%1.19%-1.07%14,489,400479,240,000132%33.082.23%32.530.52%32.81-0.64%33.83-0.69%-0.80%
2020-02-0532.4833.1431.9032.15-0.59%-0.63%-5.63%14,370,100464,915,000141%32.350.43%32.36-1.57%33.03-1.64%34.07-1.40%-0.71%
2020-02-0433.1333.9731.4032.34-2.00%0.39%-6.40%17,105,900551,071,000179%32.22-0.92%32.88-2.52%33.58-2.51%34.55-2.10%-0.54%
2020-02-0330.6533.5030.6533.00-3.08%1.49%-6.49%17,332,200563,549,000198%32.52-6.23%33.73-4.29%34.44-3.36%35.29-2.39%-0.28%
2020-01-2335.9036.3733.8034.05-4.68%-1.80%-5.83%9,805,200339,994,000132%34.68-2.46%35.24-1.50%35.64-1.11%36.16-0.84%0.01%
2020-01-2235.3736.2034.9335.720.08%0.48%-2.04%6,446,000229,145,00094%35.55-0.28%35.78-0.82%36.04-0.55%36.46-0.49%0.15%
2020-01-2136.3236.4334.3935.69-2.19%0.12%-2.60%8,755,400312,120,000128%35.65-1.26%36.07-0.87%36.24-0.82%36.64-0.55%0.28%
2020-01-2036.6436.7535.4036.49-0.57%1.07%-0.96%8,012,100289,266,000116%36.10-1.38%36.39-0.76%36.54-0.47%36.85-0.01%0.46%
2020-01-1736.7637.0836.0136.700.27%0.25%-0.40%6,435,000235,571,00093%36.610.01%36.67-0.20%36.71-0.26%36.850.35%0.54%
2020-01-1636.8736.9736.4036.60-0.41%-0.02%-0.33%4,151,100151,957,00059%36.61-0.62%36.74-0.07%36.80-0.27%36.720.11%0.56%
2020-01-1536.9137.2836.5036.75-0.16%-0.23%0.19%3,870,800142,572,00053%36.830.17%36.77-0.19%36.90-0.26%36.680.22%0.65%
2020-01-1436.9137.4836.3036.81-0.51%0.11%0.58%6,790,700249,700,00088%36.770.11%36.84-0.33%37.00-0.22%36.600.25%0.82%
2020-01-1337.3737.3736.1837.00-0.32%0.73%1.35%8,992,200330,300,000110%36.73-0.75%36.96-0.66%37.080.33%36.510.53%1.01%
2020-01-1037.0737.5736.2237.12-0.96%0.30%2.22%7,741,100286,496,00097%37.01-0.65%37.20-0.14%36.960.85%36.310.53%1.03%
2020-01-0937.4637.8036.7037.480.05%0.61%3.76%5,417,400201,809,00072%37.25-0.38%37.261.01%36.650.43%36.120.54%1.02%
2020-01-0836.9337.9636.0737.461.02%0.17%4.27%6,341,500237,142,00087%37.400.62%36.881.49%36.490.64%35.930.80%0.99%
2020-01-0736.3537.8536.0137.082.40%-0.23%4.03%9,668,500359,322,000132%37.162.71%36.341.05%36.260.70%35.641.23%0.96%
2020-01-0635.5036.9935.1736.212.03%0.07%2.84%8,604,100311,342,000116%36.192.00%35.970.13%36.010.74%35.210.81%0.91%
2020-01-0336.1236.5535.0035.49-1.58%0.04%1.61%7,620,000270,322,000105%35.48-2.08%35.92-0.50%35.740.35%34.930.57%0.86%
2020-01-0236.0036.7035.8636.060.17%-0.47%3.83%7,053,200255,533,000103%36.230.50%36.101.13%35.620.85%34.731.05%0.84%
2019-12-3136.0837.2035.5036.000.00%-0.13%4.75%9,178,000330,851,000132%36.05-0.03%35.701.22%35.321.26%34.371.93%0.79%