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:
大北农( 002385.SZ 深证)
板块 :粮食及饲料加工   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-204269.7401.006%2
2020-12-215409.1601.275%2
2020-12-215692.9901.342%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
2019-12-124.084.104.024.05-0.74%-0.15%-3.85%27,625,700112,062,000127%4.06-0.93%4.11-1.25%4.16-0.88%4.21-0.92%-0.22%
2019-12-114.194.194.064.08-2.39%-0.34%-4.02%37,905,000155,201,000176%4.09-2.17%4.17-1.51%4.19-1.20%4.25-0.98%-0.13%
2019-12-104.264.264.154.18-1.88%-0.12%-2.63%32,494,300136,003,000166%4.19-1.92%4.23-0.98%4.24-0.86%4.29-0.49%-0.07%
2019-12-094.304.314.254.26-0.70%-0.16%-1.25%20,816,80088,823,000113%4.27-0.30%4.27-0.14%4.28-0.51%4.31-0.07%-0.07%
2019-12-064.284.314.264.290.00%0.23%-0.63%14,198,00060,768,00079%4.280.23%4.28-0.21%4.30-0.21%4.320.02%-0.14%
2019-12-054.304.304.254.290.00%0.47%-0.60%15,446,20065,955,00077%4.27-0.35%4.29-0.79%4.31-0.51%4.320.16%-0.26%
2019-12-044.304.324.264.29-0.69%0.12%-0.44%13,496,30057,837,00065%4.29-0.42%4.32-0.28%4.33-0.23%4.310.05%-0.43%
2019-12-034.354.374.234.32-0.92%0.40%0.30%17,369,10074,740,00082%4.30-1.62%4.33-0.51%4.340.05%4.31-0.05%-0.49%
2019-12-024.374.424.344.360.46%-0.32%1.18%14,877,90065,082,00070%4.371.11%4.360.16%4.340.35%4.310.14%-0.57%
2019-11-294.334.364.304.34-0.23%0.32%0.86%15,066,60065,171,00068%4.33-0.83%4.350.21%4.330.19%4.30-0.02%-0.66%
2019-11-284.314.414.304.350.69%-0.28%1.07%25,130,400109,616,000107%4.360.37%4.340.60%4.320.68%4.30-0.09%-0.73%
2019-11-274.324.394.314.32-0.46%-0.60%0.28%20,896,50090,820,00090%4.350.88%4.310.40%4.290.28%4.31-0.32%-0.82%
2019-11-264.274.364.264.341.64%0.74%0.42%23,538,300101,405,00097%4.310.63%4.300.66%4.28-0.07%4.32-0.51%-0.94%
2019-11-254.324.364.254.27-0.47%-0.26%-1.70%17,718,90075,851,00070%4.28-0.37%4.27-0.02%4.28-0.05%4.34-0.73%-1.06%
2019-11-224.204.404.204.291.90%-0.16%-1.97%34,174,000146,829,000124%4.301.97%4.27-0.09%4.28-0.12%4.38-1.20%-1.07%
2019-11-214.254.264.184.21-1.41%-0.09%-4.94%21,424,90090,274,00072%4.21-1.54%4.27-0.63%4.29-0.88%4.43-1.58%-0.98%
2019-11-204.314.324.254.27-1.39%-0.23%-5.11%20,984,70089,815,00060%4.28-1.09%4.30-0.30%4.33-0.85%4.50-0.55%-0.84%
2019-11-194.334.384.304.330.23%0.07%-4.31%20,395,80088,258,00050%4.330.77%4.31-0.58%4.36-0.84%4.53-0.81%-0.86%
2019-11-184.254.344.184.320.23%0.61%-5.30%22,755,80097,704,00052%4.29-0.58%4.34-1.21%4.40-1.15%4.56-0.74%-0.77%
2019-11-154.404.414.274.31-2.27%-0.21%-6.22%28,804,400124,405,00064%4.32-2.00%4.39-1.53%4.45-1.66%4.60-0.73%-0.69%
2019-11-144.444.454.374.41-0.45%0.07%-4.75%22,551,40099,394,00050%4.41-0.99%4.46-0.91%4.53-1.44%4.63-1.03%-0.60%
2019-11-134.524.534.414.43-2.21%-0.47%-5.30%28,908,400128,670,00058%4.45-1.24%4.50-1.49%4.59-0.17%4.68-1.47%-0.48%
2019-11-124.504.574.454.530.22%0.51%-4.59%28,699,200129,359,00052%4.51-0.53%4.57-1.42%4.60-0.86%4.75-1.76%-0.28%
2019-11-114.544.634.484.52-1.95%-0.24%-6.48%39,773,000180,212,00061%4.53-2.35%4.630.13%4.64-0.77%4.83-0.78%0.02%
2019-11-084.724.744.594.61-2.33%-0.65%-5.36%44,946,700208,563,00064%4.64-0.94%4.63-0.75%4.68-0.43%4.87-0.35%0.18%
2019-11-074.514.804.484.724.42%0.77%-3.44%74,491,100348,932,00099%4.682.56%4.66-0.43%4.70-1.16%4.89-0.16%0.28%
2019-11-064.664.704.484.52-5.83%-1.03%-7.68%77,848,200355,524,000103%4.57-5.27%4.68-2.38%4.75-3.06%4.90-0.75%0.31%
2019-11-054.804.884.784.800.00%-0.44%-2.70%37,800,500182,234,00054%4.820.48%4.80-0.81%4.90-1.82%4.930.06%0.44%
2019-11-044.764.874.744.80-0.41%0.04%-2.64%33,043,400158,534,00043%4.800.59%4.84-2.05%4.99-0.24%4.930.10%0.51%
2019-11-014.804.854.664.820.00%1.05%-2.13%36,677,200174,957,00043%4.77-2.41%4.94-2.20%5.000.16%4.930.10%0.62%