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:
海王生物( 000078.SZ 深证)
板块 :生物制品   
所属成分指数: 中证500
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
2020-07-074.494.604.424.470.45%-0.86%3.91%101,853,100459,219,000193%4.512.22%4.422.11%4.361.80%4.300.94%0.11%
2020-07-064.344.484.324.453.01%0.88%4.41%92,322,100407,193,000182%4.412.84%4.322.30%4.281.61%4.26-0.14%0.05%
2020-07-034.194.364.184.323.10%0.72%1.22%71,876,100308,270,000133%4.292.29%4.231.29%4.221.10%4.27-1.55%0.17%
2020-07-024.174.234.154.190.72%-0.07%-3.34%42,049,100176,296,00061%4.191.28%4.17-0.07%4.17-0.17%4.340.23%0.65%
2020-07-014.184.194.124.16-0.72%0.48%-3.82%34,975,200144,798,00045%4.14-1.00%4.180.14%4.18-0.74%4.330.35%0.74%
2020-06-304.204.224.124.19-0.24%0.19%-2.78%34,521,100144,372,00039%4.18-0.43%4.17-0.34%4.21-0.73%4.310.47%0.98%
2020-06-294.114.264.114.202.19%0.00%-2.10%41,755,800175,391,00046%4.201.89%4.18-0.76%4.24-1.58%4.290.28%0.95%
2020-06-244.184.214.094.11-1.67%-0.29%-3.93%36,204,400149,232,00040%4.12-2.25%4.22-1.31%4.31-2.18%4.280.05%0.93%
2020-06-234.274.294.174.18-2.79%-0.88%-2.25%47,339,200199,631,00054%4.22-1.56%4.27-1.86%4.400.53%4.280.14%0.94%
2020-06-224.284.354.224.300.23%0.37%0.70%49,026,000210,003,00059%4.28-0.35%4.35-1.96%4.380.81%4.270.31%0.93%
2020-06-194.374.394.264.29-3.81%-0.21%0.78%74,930,900322,137,00094%4.30-2.74%4.440.80%4.340.79%4.260.33%0.88%
2020-06-184.544.584.334.46-1.33%0.90%5.11%109,215,600482,753,000151%4.42-1.89%4.411.66%4.311.13%4.241.10%0.88%
2020-06-174.234.634.234.527.36%0.33%7.70%195,023,000878,595,000311%4.517.01%4.334.23%4.263.52%4.203.25%0.76%
2020-06-164.374.374.144.21-2.77%0.00%3.57%109,216,800459,774,000215%4.210.05%4.161.54%4.121.21%4.071.09%0.45%
2020-06-154.044.334.044.339.90%2.90%7.68%161,035,900677,673,000377%4.217.76%4.095.35%4.074.50%4.022.76%0.33%
2020-06-123.753.983.733.943.14%0.90%0.69%55,603,700217,140,000168%3.911.53%3.890.18%3.890.18%3.910.18%0.01%
2020-06-113.913.913.803.82-2.05%-0.68%-2.20%32,052,600123,260,000107%3.85-1.39%3.88-0.72%3.89-0.28%3.910.10%-0.07%
2020-06-103.923.933.873.90-0.76%0.00%-0.05%19,315,70075,330,00067%3.90-0.28%3.910.15%3.90-0.89%3.900.18%-0.16%
2020-06-093.913.943.873.930.51%0.49%0.90%20,698,80080,953,00070%3.910.08%3.900.21%3.93-0.13%3.900.00%-0.28%
2020-06-083.913.963.873.910.77%0.05%0.39%27,222,500106,382,00088%3.910.75%3.89-1.29%3.940.15%3.90-0.15%-0.36%
2020-06-053.893.923.853.88-0.26%0.03%-0.54%19,171,30074,371,00056%3.88-0.26%3.94-0.25%3.930.26%3.900.28%-0.43%
2020-06-043.973.983.853.89-1.52%0.03%0.00%32,874,800127,837,00091%3.89-2.92%3.950.10%3.920.38%3.89-0.10%-0.56%
2020-06-033.964.083.943.950.25%-1.40%1.44%48,489,200194,256,000141%4.011.65%3.951.62%3.911.24%3.890.15%-0.61%
2020-06-023.933.983.913.940.51%-0.03%1.34%30,036,300118,377,00087%3.941.21%3.891.28%3.860.18%3.89-0.15%-0.70%
2020-06-013.803.963.803.923.16%0.67%0.67%43,359,600168,832,000126%3.892.66%3.840.95%3.85-0.47%3.89-0.41%-0.70%
2020-05-293.763.843.733.801.06%0.18%-2.81%20,047,80076,047,00059%3.790.58%3.80-1.07%3.870.21%3.91-0.61%-0.67%
2020-05-283.813.843.713.76-1.31%-0.29%-4.42%23,283,00087,804,00066%3.77-1.57%3.84-1.46%3.86-0.59%3.93-0.81%-0.63%
2020-05-273.913.913.803.81-2.81%-0.55%-3.93%29,918,500114,624,00085%3.83-1.82%3.900.41%3.88-0.64%3.97-0.95%-0.63%
2020-05-263.943.963.873.92-0.51%0.46%-2.10%34,001,000132,658,00095%3.90-0.81%3.88-0.21%3.91-0.51%4.00-0.84%-0.73%
2020-05-253.774.043.773.940.00%0.15%-2.43%59,114,900232,570,000162%3.933.80%3.89-0.15%3.93-0.56%4.04-0.81%-0.99%