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
2019-09-123.593.633.553.610.84%0.70%1.75%13,729,00049,216,00067%3.59-1.02%3.610.28%3.590.11%3.550.11%0.01%
2019-09-113.663.683.563.58-1.65%-1.16%1.02%21,149,20076,611,000103%3.620.50%3.600.62%3.580.59%3.540.17%0.03%
2019-09-103.583.643.533.641.68%1.00%2.88%35,129,300126,614,000166%3.601.41%3.570.56%3.560.74%3.54-0.53%0.05%
2019-09-093.553.583.533.581.70%0.73%0.65%19,984,20071,021,00088%3.550.54%3.550.48%3.530.40%3.56-0.14%0.20%
2019-09-063.543.573.513.52-0.28%-0.42%-1.18%16,021,50056,637,00064%3.54-0.84%3.540.28%3.520.31%3.56-0.14%0.29%
2019-09-053.523.623.523.530.28%-0.98%-1.04%28,492,200101,568,000107%3.572.06%3.531.09%3.510.40%3.57-0.08%0.38%
2019-09-043.493.533.463.520.86%0.77%-1.40%16,940,00059,177,00058%3.490.09%3.490.12%3.50-0.46%3.57-0.22%0.51%
2019-09-033.483.523.473.490.00%0.00%-2.46%13,949,20048,677,00039%3.490.17%3.49-0.34%3.51-1.74%3.580.34%0.90%
2019-09-023.403.523.403.492.05%0.17%-2.13%18,656,70064,998,00049%3.480.06%3.50-0.77%3.57-0.42%3.570.37%1.08%
2019-08-303.553.583.403.42-2.84%-1.78%-3.74%22,329,20077,759,00058%3.48-1.42%3.52-2.49%3.59-0.42%3.550.20%1.15%
2019-08-293.513.563.513.52-0.28%-0.34%-0.73%16,757,60059,186,00045%3.53-0.59%3.61-0.08%3.60-0.03%3.550.34%1.10%
2019-08-283.633.633.523.53-2.75%-0.65%-0.11%27,248,10096,808,00076%3.55-3.45%3.62-0.19%3.60-0.03%3.530.43%1.00%
2019-08-273.663.773.613.63-0.55%-1.36%3.15%46,402,100170,747,000140%3.682.62%3.621.06%3.611.21%3.520.95%0.90%
2019-08-263.503.683.453.651.11%1.78%4.70%38,811,300139,189,000130%3.59-0.17%3.59-0.06%3.560.94%3.490.72%0.74%
2019-08-233.563.683.513.610.84%0.50%4.31%35,478,400127,424,000133%3.590.34%3.591.07%3.530.86%3.460.76%0.61%
2019-08-223.623.643.533.58-3.24%0.00%4.22%45,504,200162,925,000192%3.58-0.31%3.551.49%3.501.33%3.441.18%0.49%
2019-08-213.393.763.363.708.19%3.04%8.98%76,933,900276,270,000392%3.594.69%3.504.08%3.454.16%3.403.73%0.33%
2019-08-203.373.543.323.421.79%-0.29%4.49%37,886,800129,933,000289%3.432.85%3.363.04%3.322.38%3.272.19%-0.11%
2019-08-193.383.383.293.365.00%0.75%4.90%28,244,10094,180,000248%3.344.25%3.262.58%3.242.18%3.201.01%-0.44%
2019-08-163.163.223.153.200.95%0.03%0.91%11,549,70036,947,000117%3.201.72%3.180.41%3.170.32%3.17-0.28%-0.57%
2019-08-153.113.193.103.17-0.94%0.79%-0.31%11,264,70035,423,000112%3.15-1.53%3.170.03%3.16-0.13%3.18-0.69%-0.59%
2019-08-143.183.243.153.201.59%0.19%-0.06%13,750,50043,913,000139%3.191.30%3.170.67%3.160.51%3.20-0.56%-0.56%
2019-08-133.123.193.113.15-0.63%-0.10%-2.17%6,957,90021,938,00073%3.150.67%3.15-0.03%3.15-0.03%3.22-0.68%-0.55%
2019-08-123.153.173.093.170.63%1.21%-2.22%8,527,60026,707,00085%3.13-0.67%3.15-0.19%3.15-0.82%3.24-0.55%-0.59%
2019-08-093.163.193.113.150.00%-0.10%-3.37%6,276,40019,787,00064%3.15-0.22%3.150.00%3.17-0.78%3.26-0.46%-0.56%
2019-08-083.163.183.153.150.32%-0.32%-3.82%5,752,10018,178,00057%3.160.45%3.15-0.88%3.20-0.99%3.28-0.43%-0.53%
2019-08-073.163.183.113.140.00%-0.19%-4.53%6,954,00021,875,00067%3.15-0.19%3.18-1.06%3.23-0.98%3.29-0.60%-0.51%
2019-08-063.203.293.043.14-3.68%-0.38%-5.11%19,165,00060,404,000177%3.15-3.55%3.21-2.58%3.26-2.04%3.31-1.14%-0.45%
2019-08-053.283.303.233.26-0.61%-0.24%-2.60%9,022,20029,483,00096%3.27-0.28%3.30-0.99%3.33-0.45%3.35-0.27%-0.35%
2019-08-023.313.313.263.280.00%0.09%-2.26%11,311,30037,072,000116%3.28-2.12%3.33-1.16%3.35-0.57%3.36-0.53%-0.33%