股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
海大集團( 002311.SZ 深證)
板塊 :糧食及飼料加工   
所屬成分指數: 中證500
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2019-09-1233.9034.1833.0833.800.15%0.52%0.17%7,982,300268,414,000110%33.63-0.54%33.76-0.01%33.60-0.21%33.740.41%0.95%
2019-09-1134.2834.3033.1833.75-1.17%-0.17%0.44%6,574,200222,263,00095%33.81-0.28%33.760.69%33.67-0.03%33.600.63%0.96%
2019-09-1033.9034.2033.5334.151.10%0.73%2.26%5,062,800171,640,00074%33.900.85%33.53-0.18%33.68-0.34%33.390.77%0.94%
2019-09-0933.6333.9933.0633.781.50%0.49%1.93%6,826,800229,481,00093%33.621.02%33.59-0.19%33.80-0.36%33.140.79%0.95%
2019-09-0633.1633.7932.8833.28-1.71%0.02%1.21%9,483,900315,573,000132%33.28-1.83%33.65-1.30%33.920.13%32.880.81%0.88%
2019-09-0534.3134.5833.5133.86-1.51%-0.10%3.80%9,353,400317,032,000142%33.90-0.16%34.10-0.36%33.881.06%32.621.09%0.78%
2019-09-0434.6034.6033.5034.38-0.78%1.27%6.55%4,519,600153,437,00075%33.95-1.50%34.221.08%33.521.29%32.270.84%0.63%
2019-09-0334.2135.5033.8234.651.08%0.53%8.28%6,923,500238,627,000120%34.470.87%33.862.23%33.101.91%32.001.64%0.53%
2019-09-0232.8335.0032.6534.283.88%0.32%8.88%9,795,700334,717,000171%34.174.87%33.123.66%32.482.75%31.492.05%0.35%
2019-08-3031.6633.1831.6633.003.97%1.28%6.96%5,747,700187,283,00097%32.582.67%31.950.88%31.611.33%30.850.53%0.12%
2019-08-2931.7232.2831.3231.740.60%0.01%3.42%5,254,000166,741,00087%31.740.60%31.671.12%31.190.79%30.690.46%0.06%
2019-08-2831.7032.0331.2231.55-0.54%0.01%3.27%6,389,600201,573,000108%31.55-0.51%31.321.21%30.950.92%30.550.43%0.01%
2019-08-2730.4632.5830.4631.724.07%0.04%4.27%9,606,700304,614,000171%31.714.35%30.942.50%30.672.08%30.420.87%-0.03%
2019-08-2629.7030.9829.7030.481.43%0.31%1.06%5,621,500170,813,000105%30.390.87%30.190.61%30.040.04%30.160.06%-0.08%
2019-08-2330.0930.3529.9130.050.54%-0.25%-0.30%5,198,400156,603,00096%30.130.47%30.010.44%30.03-0.41%30.14-0.14%-0.04%
2019-08-2229.8530.3529.7429.890.07%-0.31%-0.96%3,846,900115,341,00069%29.980.40%29.87-0.46%30.150.01%30.18-0.39%0.03%
2019-08-2129.9830.1329.6529.87-0.73%0.02%-1.42%3,749,600111,982,00063%29.870.16%30.01-0.72%30.15-0.14%30.30-0.17%0.15%
2019-08-2030.1230.2029.5530.09-1.34%0.91%-0.85%6,813,400203,165,000112%29.82-1.25%30.23-0.30%30.19-0.24%30.35-0.18%0.23%
2019-08-1930.8931.0029.2630.50-1.29%1.01%0.32%10,257,500309,739,000169%30.20-2.10%30.32-0.20%30.26-0.05%30.40-0.32%0.31%
2019-08-1630.0731.2530.0730.902.79%0.19%1.31%5,116,400157,801,00088%30.842.85%30.380.95%30.280.21%30.500.00%0.44%
2019-08-1529.7530.2829.6630.06-0.13%0.24%-1.44%4,245,000127,295,00069%29.99-0.74%30.10-0.24%30.22-0.80%30.50-0.09%0.53%
2019-08-1430.3530.4929.9530.10-0.33%-0.36%-1.40%4,031,900121,803,00064%30.210.39%30.17-0.36%30.46-0.17%30.530.06%0.61%
2019-08-1330.0930.4529.7530.20-0.33%0.35%-1.01%5,045,500151,838,00077%30.09-0.36%30.28-1.08%30.51-0.06%30.510.34%0.70%
2019-08-1230.2330.7529.8230.300.50%0.32%-0.35%5,734,300173,188,00077%30.20-1.00%30.61-0.37%30.53-0.41%30.410.44%0.79%
2019-08-0931.1831.2230.1030.15-2.74%-1.17%-0.40%5,818,400177,507,00080%30.51-1.53%30.720.29%30.65-0.14%30.270.62%0.80%
2019-08-0830.5131.4030.2131.001.57%0.05%3.04%7,659,100237,299,000105%30.981.35%30.630.19%30.700.37%30.080.77%0.84%
2019-08-0730.7131.0530.2130.52-0.10%-0.16%2.23%5,009,300153,130,00071%30.570.90%30.57-0.18%30.590.26%29.850.65%0.75%
2019-08-0629.7030.7829.6530.550.26%0.84%2.99%7,159,100216,900,000101%30.30-1.66%30.63-0.19%30.510.65%29.660.65%0.68%
2019-08-0531.2031.4530.3530.47-1.39%-1.10%3.39%8,559,200263,689,000128%30.810.17%30.690.77%30.311.26%29.470.99%0.59%
2019-08-0230.2731.2829.6630.900.00%0.47%5.89%6,874,500211,424,000108%30.761.09%30.451.40%29.931.33%29.180.85%0.47%


 
3d彩票软件2013最新版