工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:渔业、牧业农业粮食及饲料加工林业煤炭开采_h石油_h食品酒类_h饮料服装纺织业木材、家具造纸、印刷化学原料及化学制品化学农药塑料制造石油加工及炼焦_h橡胶制造化学肥料化学纤维制造_h电子元器件制造家电_h电器机械及器材制造_h水泥制造_h有色金属_h金属制品非金属矿物制品_h钢铁_h航空航天器制造普通机械制造专用设备制造_h交通运输设备制造_h汽车制造中药材及中成药加工_h生物制品医药制造业_h其他制造业电力设备煤气供水水力发电煤电_h建筑施工建筑业建筑材料航运_h铁路_h公路运输_h运输物流空运_h港口机场计算机硬件计算机应用服务计算机软件通讯设备_h零售业批发和贸易银行_h保险_h证券信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类资产重组退市停牌中航工业2月后解禁次新股本月解禁下月解禁太阳能高校科技安邦概念令家反腐概念火炬计划国家队救市概念上证180创新创投上证50 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2019-08-20 30.12 30.20 29.55 30.09 -1.34% 0.91% -0.85% 6,813,400 203,165,000 112% 29.82 -1.25% 30.23 -0.30% 30.19 -0.24% 30.35 -0.18% 0.23% 2019-08-19 30.89 31.00 29.26 30.50 -1.29% 1.01% 0.32% 10,257,500 309,739,000 169% 30.20 -2.10% 30.32 -0.20% 30.26 -0.05% 30.40 -0.32% 0.31% 2019-08-16 30.07 31.25 30.07 30.90 2.79% 0.19% 1.31% 5,116,400 157,801,000 88% 30.84 2.85% 30.38 0.95% 30.28 0.21% 30.50 0.00% 0.44% 2019-08-15 29.75 30.28 29.66 30.06 -0.13% 0.24% -1.44% 4,245,000 127,295,000 69% 29.99 -0.74% 30.10 -0.24% 30.22 -0.80% 30.50 -0.09% 0.53% 2019-08-14 30.35 30.49 29.95 30.10 -0.33% -0.36% -1.40% 4,031,900 121,803,000 64% 30.21 0.39% 30.17 -0.36% 30.46 -0.17% 30.53 0.06% 0.61% 2019-08-13 30.09 30.45 29.75 30.20 -0.33% 0.35% -1.01% 5,045,500 151,838,000 77% 30.09 -0.36% 30.28 -1.08% 30.51 -0.06% 30.51 0.34% 0.70% 2019-08-12 30.23 30.75 29.82 30.30 0.50% 0.32% -0.35% 5,734,300 173,188,000 77% 30.20 -1.00% 30.61 -0.37% 30.53 -0.41% 30.41 0.44% 0.79% 2019-08-09 31.18 31.22 30.10 30.15 -2.74% -1.17% -0.40% 5,818,400 177,507,000 80% 30.51 -1.53% 30.72 0.29% 30.65 -0.14% 30.27 0.62% 0.80% 2019-08-08 30.51 31.40 30.21 31.00 1.57% 0.05% 3.04% 7,659,100 237,299,000 105% 30.98 1.35% 30.63 0.19% 30.70 0.37% 30.08 0.77% 0.84% 2019-08-07 30.71 31.05 30.21 30.52 -0.10% -0.16% 2.23% 5,009,300 153,130,000 71% 30.57 0.90% 30.57 -0.18% 30.59 0.26% 29.85 0.65% 0.75% 2019-08-06 29.70 30.78 29.65 30.55 0.26% 0.84% 2.99% 7,159,100 216,900,000 101% 30.30 -1.66% 30.63 -0.19% 30.51 0.65% 29.66 0.65% 0.68% 2019-08-05 31.20 31.45 30.35 30.47 -1.39% -1.10% 3.39% 8,559,200 263,689,000 128% 30.81 0.17% 30.69 0.77% 30.31 1.26% 29.47 0.99% 0.59% 2019-08-02 30.27 31.28 29.66 30.90 1.85% 0.47% 5.89% 6,874,500 211,424,000 108% 30.76 1.09% 30.45 1.40% 29.93 1.33% 29.18 0.85% 0.47% 2019-08-01 30.28 30.80 30.00 30.34 0.13% -0.28% 4.86% 5,632,800 171,376,000 88% 30.43 0.82% 30.03 1.41% 29.54 1.07% 28.93 0.73% 0.35% 2019-07-31 30.23 30.44 29.80 30.30 0.63% 0.40% 5.49% 7,013,800 211,669,000 105% 30.18 1.29% 29.61 1.46% 29.23 1.29% 28.72 0.94% 0.27% 2019-07-30 28.35 30.65 28.29 30.11 5.50% 1.06% 5.81% 13,608,600 405,454,000 199% 29.79 4.56% 29.19 2.69% 28.85 2.25% 28.46 1.30% 0.11% 2019-07-29 28.69 28.80 28.03 28.54 0.07% 0.16% 1.59% 5,727,600 163,204,000 90% 28.49 -0.50% 28.43 0.65% 28.22 0.26% 28.09 0.50% -0.10% 2019-07-26 28.10 29.50 28.00 28.52 1.42% -0.41% 2.03% 7,717,500 221,015,000 110% 28.64 2.35% 28.24 1.27% 28.15 0.35% 27.95 0.98% -0.28% 2019-07-25 27.89 28.27 27.72 28.12 0.64% 0.50% 1.59% 4,606,800 128,904,000 56% 27.98 0.34% 27.89 -0.24% 28.05 -0.18% 27.68 -0.05% -0.54% 2019-07-24 27.75 28.23 27.58 27.94 0.00% 0.19% 0.88% 5,226,000 145,736,000 63% 27.89 0.32% 27.95 -0.57% 28.10 0.21% 27.70 -0.12% -0.59% 2019-07-23 27.72 28.23 27.52 27.94 -0.18% 0.51% 0.77% 4,742,800 131,837,000 59% 27.80 -1.21% 28.11 -0.37% 28.04 0.15% 27.73 -0.23% -0.61% 2019-07-22 28.02 28.55 27.80 27.99 -1.20% -0.52% 0.71% 5,920,300 166,581,000 73% 28.14 -0.64% 28.22 0.56% 28.00 0.61% 27.79 -0.22% -0.63% 2019-07-19 28.29 28.56 27.80 28.33 0.00% 0.04% 1.71% 6,574,400 186,182,000 79% 28.32 0.44% 28.06 0.68% 27.83 1.19% 27.85 -0.30% -0.65% 2019-07-18 27.78 28.65 27.53 28.33 2.46% 0.48% 1.41% 8,389,300 236,544,000 94% 28.20 1.63% 27.87 0.96% 27.50 0.16% 27.94 -0.13% -0.67% 2019-07-17 27.76 28.12 27.42 27.65 0.91% -0.34% -1.15% 8,995,600 249,572,000 91% 27.74 0.50% 27.61 1.18% 27.45 -0.14% 27.97 -0.61% -0.79% 2019-07-16 28.05 28.20 27.33 27.40 -1.55% -0.75% -2.64% 6,077,800 167,786,000 62% 27.61 0.34% 27.29 -0.26% 27.49 -0.51% 28.14 -0.85% -0.75% 2019-07-15 27.22 28.20 26.70 27.83 2.69% 1.15% -1.95% 13,479,000 370,848,000 128% 27.51 1.88% 27.36 -0.36% 27.63 -0.89% 28.38 -1.25% -0.69% 2019-07-12 28.21 28.21 26.31 27.10 -3.70% 0.35% -5.72% 17,936,800 484,376,000 172% 27.01 -4.27% 27.46 -3.70% 27.88 -2.60% 28.74 -1.62% -0.55% 2019-07-11 28.55 28.78 27.81 28.14 -1.68% -0.24% -3.68% 4,951,300 139,673,000 57% 28.21 -1.81% 28.51 -0.52% 28.62 0.28% 29.22 -0.58% -0.39% 2019-07-10 28.92 29.24 28.38 28.62 0.00% -0.38% -2.60% 3,451,800 99,166,000 39% 28.73 0.34% 28.66 -0.09% 28.55 -0.67% 29.38 -0.28% -0.33% 显示更早数据