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:
海欣食品( 002702.SZ 深证)
板块 :食品   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
2019-09-12170.0000.336%2
2019-09-26170.0000.336%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
2019-09-124.864.884.814.840.00%-0.19%1.64%8,391,80040,692,00075%4.85-0.10%4.840.52%4.800.23%4.760.30%0.36%
2019-09-114.854.944.794.84-0.21%-0.29%1.94%12,643,90061,378,000116%4.850.83%4.810.88%4.790.59%4.750.47%0.37%
2019-09-104.784.884.744.851.46%0.75%2.62%13,465,50064,819,000126%4.811.37%4.770.25%4.770.13%4.730.43%0.35%
2019-09-094.764.784.724.781.27%0.65%1.57%9,087,90043,155,00084%4.750.68%4.760.21%4.760.38%4.710.30%0.34%
2019-09-064.774.794.684.72-0.63%0.06%0.60%7,368,70034,757,00070%4.72-1.46%4.75-0.44%4.740.30%4.690.17%0.30%
2019-09-054.804.844.754.750.42%-0.77%1.41%13,680,60065,491,000133%4.791.44%4.770.83%4.730.55%4.680.54%0.32%
2019-09-044.774.784.674.73-0.84%0.23%1.52%10,266,80048,448,000103%4.72-1.34%4.730.47%4.700.30%4.660.26%0.28%
2019-09-034.694.964.644.771.71%-0.27%2.65%19,248,90092,060,000201%4.783.06%4.711.64%4.690.99%4.650.67%0.28%
2019-09-024.534.694.524.693.08%1.06%1.60%9,982,20046,328,000109%4.640.48%4.63-0.02%4.640.35%4.620.20%0.28%
2019-08-304.634.694.544.55-1.09%-1.49%-1.24%8,768,90040,505,00096%4.62-0.35%4.63-0.32%4.630.09%4.610.26%0.24%
2019-08-294.684.684.604.60-1.92%-0.76%0.11%6,472,20030,001,00071%4.64-0.17%4.650.52%4.620.26%4.600.37%0.20%
2019-08-284.674.704.594.690.43%1.01%2.45%10,060,50046,706,000103%4.64-0.30%4.620.35%4.610.28%4.580.29%0.13%
2019-08-274.544.784.544.673.55%0.28%2.30%13,697,40063,789,000144%4.663.51%4.610.99%4.600.17%4.570.37%0.06%
2019-08-264.484.564.434.51-1.53%0.24%-0.84%5,074,30022,831,00053%4.50-2.05%4.56-0.44%4.59-0.04%4.55-0.09%-0.04%
2019-08-234.574.644.554.580.00%-0.28%0.62%7,399,80033,988,00070%4.590.44%4.58-0.41%4.590.37%4.550.29%-0.10%
2019-08-224.564.654.534.580.44%0.15%0.90%9,279,70042,436,00089%4.57-0.24%4.600.15%4.570.46%4.540.20%-0.30%
2019-08-214.664.674.544.56-2.15%-0.52%0.66%8,526,30039,086,00086%4.58-1.10%4.600.55%4.550.29%4.530.22%-0.44%
2019-08-204.584.714.544.661.97%0.54%3.10%12,430,40057,613,000132%4.641.89%4.571.31%4.540.53%4.520.65%-0.51%
2019-08-194.514.594.504.571.78%0.46%1.76%9,102,10041,407,00098%4.551.09%4.510.29%4.52-0.18%4.49-0.11%-0.68%
2019-08-164.504.584.434.49-1.54%-0.22%-0.13%8,851,10039,832,00097%4.500.16%4.50-0.27%4.520.29%4.50-0.22%-0.67%
2019-08-154.324.734.274.562.24%1.49%1.20%13,994,40062,879,000158%4.49-0.22%4.51-0.66%4.510.09%4.51-0.31%-0.70%
2019-08-144.534.574.454.46-0.89%-0.95%-1.33%8,197,10036,912,000105%4.50-0.73%4.540.47%4.510.20%4.52-0.38%-0.70%
2019-08-134.534.634.474.50-1.53%-0.79%-0.82%11,816,00053,592,000160%4.54-0.55%4.520.58%4.500.81%4.54-0.59%-0.70%
2019-08-124.354.714.324.576.78%0.20%0.13%16,891,10077,036,000247%4.565.00%4.492.30%4.460.41%4.56-0.72%-0.67%
2019-08-094.404.444.244.28-2.28%-1.47%-6.90%5,211,90022,643,00084%4.34-1.47%4.39-0.32%4.44-1.22%4.60-1.73%-0.62%
2019-08-084.394.434.384.380.00%-0.66%-6.37%4,373,70019,282,00064%4.41-0.43%4.41-1.52%4.50-0.95%4.68-1.23%-0.45%
2019-08-074.454.494.374.38-0.90%-1.08%-7.52%5,039,40022,315,00063%4.430.77%4.47-1.24%4.54-1.15%4.74-0.48%-0.37%
2019-08-064.574.574.314.42-4.12%0.59%-7.12%10,052,40044,174,000122%4.39-5.38%4.53-2.94%4.59-2.77%4.76-1.04%-0.41%
2019-08-054.664.704.604.61-1.07%-0.73%-4.14%6,039,80028,050,00082%4.640.15%4.67-0.98%4.73-0.96%4.81-0.04%-0.41%
2019-08-024.654.694.594.660.00%0.50%-3.14%6,420,30029,768,00083%4.64-2.56%4.71-1.81%4.77-1.81%4.81-0.48%-0.53%