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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-19348.8400.688%2
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
2019-06-174.945.104.885.022.03%0.44%0.50%15,427,70077,103,00080%5.00-0.14%5.06-1.88%5.150.53%5.000.02%-0.27%
2019-06-145.145.144.904.92-4.28%-1.70%-1.48%18,554,80092,860,00095%5.01-2.46%5.16-1.09%5.130.59%4.99-0.30%-0.71%
2019-06-135.235.295.065.14-2.28%0.18%2.62%26,715,100137,067,000138%5.13-1.95%5.211.15%5.101.35%5.010.32%-0.89%
2019-06-125.065.395.055.26-0.75%0.52%5.35%43,519,600227,759,000242%5.23-1.26%5.154.42%5.034.14%4.991.30%-1.10%
2019-06-115.305.305.305.309.96%0.00%7.53%14,222,40075,379,00095%5.3010.19%4.944.14%4.831.77%4.930.70%-1.28%
2019-06-104.814.964.734.824.33%0.21%-1.53%16,292,00078,363,00098%4.812.60%4.741.22%4.74-0.88%4.90-0.14%-1.38%
2019-06-064.684.794.624.62-2.12%-1.45%-5.75%12,787,20059,941,00076%4.69-0.38%4.68-1.12%4.79-2.23%4.90-0.39%-1.40%
2019-06-054.634.814.604.722.83%0.30%-4.08%15,473,00072,811,00085%4.711.12%4.74-2.13%4.89-1.15%4.92-1.19%-1.43%
2019-06-044.824.824.534.59-4.77%-1.38%-7.83%15,919,20074,087,00082%4.65-4.40%4.84-3.63%4.95-1.32%4.98-1.41%-1.38%
2019-06-034.944.984.804.82-2.82%-0.99%-4.57%13,117,90063,857,00064%4.87-2.29%5.02-0.67%5.02-0.10%5.05-1.60%-1.25%
2019-05-315.105.104.884.96-3.50%-0.44%-3.37%17,516,00087,259,00077%4.98-3.06%5.05-0.20%5.020.32%5.13-4.41%-1.05%
2019-05-305.095.275.025.141.78%0.02%-4.28%22,481,500115,529,00079%5.142.45%5.061.65%5.011.17%5.37-2.04%-0.49%
2019-05-294.935.114.935.051.81%0.68%-7.88%16,861,00084,575,00051%5.020.16%4.980.93%4.95-1.16%5.48-1.79%-0.17%
2019-05-284.965.084.944.96-0.80%-0.96%-11.14%15,818,00079,221,00040%5.011.81%4.940.53%5.01-1.40%5.58-0.48%0.16%
2019-05-274.855.014.805.002.67%1.65%-10.86%15,592,90076,705,00035%4.920.97%4.91-2.31%5.08-2.50%5.61-0.34%0.25%
2019-05-244.854.964.804.870.21%-0.04%-13.47%13,636,00066,439,00029%4.87-1.06%5.03-2.26%5.21-5.94%5.63-0.39%0.32%
2019-05-235.105.114.804.86-6.36%-1.30%-13.98%27,085,200133,380,00051%4.92-6.05%5.14-3.73%5.54-2.96%5.65-0.63%0.48%
2019-05-225.195.355.165.19-1.52%-0.97%-8.72%22,653,100118,717,00043%5.24-0.32%5.34-6.41%5.71-1.52%5.69-0.73%0.63%
2019-05-215.155.395.105.27-3.13%0.23%-8.00%31,509,800165,672,00060%5.26-3.95%5.71-2.59%5.79-0.58%5.73-0.11%0.86%
2019-05-205.725.725.445.44-9.93%-0.62%-5.13%36,848,400201,716,00071%5.47-9.40%5.86-1.40%5.83-0.05%5.730.39%0.93%
2019-05-175.836.305.756.043.07%-0.03%5.74%67,702,700409,048,000146%6.042.53%5.942.13%5.831.80%5.711.26%0.77%
2019-05-165.986.065.765.86-1.01%-0.56%3.88%54,739,300322,582,000132%5.890.15%5.821.82%5.730.97%5.641.15%0.54%
2019-05-155.756.135.635.926.09%0.61%6.15%68,600,500403,613,000182%5.884.87%5.712.11%5.670.35%5.581.44%0.27%
2019-05-145.505.795.465.581.82%-0.55%1.49%41,593,400233,375,000123%5.611.36%5.600.02%5.650.52%5.500.48%0.09%
2019-05-135.465.685.425.48-4.20%-1.01%0.15%41,616,200230,390,000131%5.54-1.57%5.60-1.83%5.621.10%5.470.35%-0.01%
2019-05-105.415.965.325.722.88%1.71%4.90%68,014,200382,495,000240%5.620.34%5.700.81%5.561.26%5.451.19%-0.24%
2019-05-095.615.805.565.56-10.03%-0.80%3.17%46,486,700260,541,000200%5.61-8.07%5.652.78%5.492.03%5.390.94%-0.42%
2019-05-086.036.185.996.189.96%1.36%15.75%23,915,500145,817,000131%6.1012.47%5.504.38%5.383.16%5.341.56%-0.49%
除权分界线,2019年05月08日,10股派0.500元(以下数据已经复权)
2019-05-075.155.625.065.6210.20%3.67%6.91%45,835,000250,783,000239%5.427.60%5.274.65%5.222.05%5.260.52%-0.63%
2019-05-065.045.344.655.100.00%1.23%-2.49%31,406,900159,802,000179%5.043.01%5.04-0.34%5.11-0.62%5.23-1.21%-0.64%