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:
益生股份( 002458.SZ 深证)
板块 :渔业、牧业   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-28420.3001.209%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
2019-03-2538.6041.6738.5141.031.58%1.70%-3.46%19,954,900805,057,00078%40.34-0.51%40.930.91%40.450.79%42.50-0.76%0.80%
2019-03-2242.0742.4839.1040.39-5.89%-0.40%-5.69%23,499,500952,929,00090%40.55-2.51%40.560.29%40.13-0.84%42.83-0.30%1.25%
2019-03-2139.7544.2939.4542.926.61%3.19%-0.08%31,104,4001,293,778,000121%41.605.76%40.442.42%40.47-0.89%42.95-0.09%1.67%
2019-03-2040.5440.8038.3840.26-2.04%2.37%-6.35%25,844,6001,016,453,00096%39.33-2.09%39.49-2.26%40.84-6.32%42.990.06%2.13%
2019-03-1939.5841.4438.7541.102.11%2.32%-4.34%25,520,9001,025,146,00093%40.172.72%40.40-2.86%43.59-2.59%42.97-0.48%2.42%
2019-03-1843.0043.2538.3040.25-5.41%2.93%-6.77%34,471,8001,347,993,000121%39.10-9.25%41.59-11.57%44.75-3.54%43.17-0.80%3.11%
2019-03-1544.0344.8841.8842.55-2.07%-1.25%-2.23%18,896,400814,239,00077%43.09-2.90%47.04-2.91%46.400.99%43.521.21%3.65%
2019-03-1445.7146.4543.4543.45-10.00%-2.09%1.04%20,647,400916,282,00088%44.38-13.39%48.440.99%45.941.52%43.001.67%3.98%
2019-03-1353.5054.7845.0048.28-3.05%-5.78%14.15%30,792,3001,577,800,000158%51.246.24%47.979.50%45.266.96%42.305.52%4.09%
2019-03-1246.0049.8046.0049.8010.01%3.26%24.24%9,870,500476,050,00050%48.239.77%43.812.99%42.310.96%40.081.99%4.15%
2019-03-1143.2545.2741.5545.2710.01%3.04%15.19%25,623,0001,125,763,000117%43.944.63%42.543.28%41.911.48%39.303.69%4.37%
2019-03-0839.1044.0039.1041.15-0.27%-2.01%8.57%25,866,8001,086,230,000117%41.990.62%41.19-0.32%41.302.13%37.903.90%4.63%
2019-03-0740.9043.4240.0141.26-0.10%-1.14%13.10%27,102,8001,131,095,000125%41.733.82%41.320.92%40.442.96%36.484.58%5.05%
2019-03-0639.8041.9738.8841.30-3.50%2.74%18.40%36,118,2001,451,965,000165%40.20-5.05%40.942.27%39.274.46%34.882.92%5.84%
2019-03-0540.0544.6240.0542.804.65%1.09%26.28%28,511,2001,207,136,000163%42.345.15%40.038.34%37.605.72%33.896.41%5.80%
2019-03-0438.6440.9038.1140.9010.01%1.58%28.41%19,297,700777,013,000117%40.2711.30%36.956.59%35.565.90%31.854.62%5.63%
2019-03-0134.1037.1833.8637.1810.00%2.77%22.12%18,206,700658,679,000108%36.187.91%34.672.17%33.584.45%30.454.47%5.40%
2019-02-2833.1034.3632.8033.801.14%0.82%15.98%14,539,100487,419,00085%33.53-2.31%33.932.94%32.153.40%29.142.76%5.12%
2019-02-2736.9937.2032.0033.42-3.94%-2.62%17.84%31,018,9001,064,503,000198%34.322.23%32.966.51%31.093.55%28.366.19%4.89%
2019-02-2631.0634.7931.0634.799.99%3.64%30.26%16,882,800566,735,000127%33.578.19%30.955.02%30.035.80%26.714.19%4.36%
2019-02-2529.1032.8828.8831.635.79%1.94%23.39%27,016,600838,252,000210%31.035.79%29.472.85%28.386.07%25.636.29%4.06%
2019-02-2228.7031.3127.7529.904.44%1.95%23.97%28,625,200839,516,000254%29.333.76%28.658.27%26.769.05%24.128.05%3.52%
2019-02-2128.6328.6327.1528.639.99%1.29%28.26%31,678,500895,403,000342%28.278.59%26.4615.74%24.5414.40%22.3212.54%2.77%
2019-02-2026.0326.0326.0326.0310.02%0.00%31.23%2,726,50070,969,00037%26.0312.40%22.875.50%21.453.41%19.842.50%1.57%
2019-02-1923.5023.7722.4123.666.48%2.17%22.26%16,922,000391,883,000195%23.166.78%21.677.20%20.745.84%19.354.67%1.37%
2019-02-1820.5022.2220.5022.2210.00%2.45%20.18%11,546,600250,428,000136%21.699.00%20.226.05%19.604.32%18.492.35%1.06%
2019-02-1518.8120.6518.5620.207.62%1.52%11.82%14,225,400283,052,000161%19.906.58%19.073.87%18.784.03%18.071.67%1.00%
2019-02-1418.2718.8718.1518.772.68%0.54%5.63%7,998,100149,315,00092%18.673.28%18.361.21%18.061.77%17.770.46%1.03%
2019-02-1318.3118.4617.8118.28-0.16%1.12%3.35%8,762,300158,400,00092%18.08-1.45%18.141.66%17.741.46%17.690.87%1.27%
2019-02-1218.3018.5818.1718.310.00%-0.18%4.41%6,154,800112,899,00064%18.341.66%17.842.00%17.490.39%17.541.24%1.37%