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   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-2376530.61028.899%2
2019-06-2476530.61028.916%2
2019-06-2576530.61027.703%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
2019-06-273.533.583.523.55-0.28%-0.14%1.92%17,280,00061,435,00092%3.560.34%3.520.34%3.520.51%3.480.32%-0.11%
2019-06-263.463.583.433.562.89%0.48%2.53%27,003,10095,664,000147%3.542.88%3.510.14%3.500.52%3.470.46%-0.24%
2019-06-253.503.523.393.46-1.14%0.46%0.12%17,209,20059,261,00095%3.44-1.94%3.50-0.09%3.490.03%3.46-0.06%-0.42%
2019-06-243.533.543.493.50-0.85%-0.34%1.21%13,230,60046,462,00073%3.51-0.62%3.500.37%3.490.37%3.460.32%-0.53%
2019-06-213.493.563.493.531.15%-0.11%2.41%24,680,80087,229,000138%3.531.84%3.490.98%3.470.90%3.450.76%-0.65%
2019-06-203.443.513.413.491.16%0.58%2.02%23,897,30082,915,000138%3.470.06%3.460.38%3.440.35%3.420.21%-0.86%
2019-06-193.453.513.433.451.77%-0.52%1.05%22,962,60079,633,000142%3.471.97%3.440.91%3.430.35%3.410.32%-0.98%
2019-06-183.433.453.363.39-1.17%-0.32%-0.38%10,028,60034,112,00062%3.40-1.08%3.41-0.12%3.42-0.38%3.40-1.28%-1.17%
2019-06-173.383.493.373.432.08%-0.23%-0.49%20,209,80069,482,00090%3.441.60%3.420.15%3.430.41%3.45-0.98%-1.50%
2019-06-143.443.463.333.36-2.33%-0.71%-3.48%14,173,20047,964,00062%3.38-1.00%3.41-0.76%3.420.53%3.48-1.16%-1.51%
2019-06-133.433.453.373.440.88%0.64%-2.33%12,920,70044,168,00055%3.42-0.23%3.440.44%3.40-0.03%3.52-0.98%-1.49%
2019-06-123.503.503.383.41-2.57%-0.47%-4.13%20,651,30070,751,00088%3.43-1.04%3.421.21%3.400.27%3.56-1.33%-1.42%
2019-06-113.383.503.363.503.55%1.10%-2.91%20,907,80072,392,00091%3.463.22%3.380.84%3.39-1.97%3.61-1.15%-1.29%
2019-06-103.303.413.303.383.05%0.78%-7.32%12,543,20042,076,00054%3.351.58%3.35-0.42%3.46-1.73%3.65-0.90%-1.18%
2019-06-063.403.413.243.28-3.81%-0.67%-10.87%16,917,00055,856,00072%3.30-3.54%3.37-3.66%3.52-2.14%3.68-1.37%-1.09%
2019-06-053.433.473.383.410.00%-0.38%-8.60%12,511,40042,825,00056%3.421.00%3.50-1.91%3.60-1.51%3.73-0.96%-0.95%
2019-06-043.403.443.333.41-1.73%0.62%-9.48%19,489,00066,049,00087%3.39-4.18%3.56-2.46%3.65-2.22%3.77-1.59%-0.85%
2019-06-033.883.893.473.47-10.10%-1.89%-9.35%73,143,600258,722,000348%3.54-9.00%3.65-6.88%3.73-6.04%3.83-4.54%-0.65%
2019-05-313.903.953.853.86-1.53%-0.69%-3.74%16,617,60064,592,000119%3.89-0.41%3.92-1.48%3.97-0.60%4.01-1.11%-0.15%
2019-05-303.984.003.853.92-2.00%0.44%-3.33%18,573,00072,488,000123%3.90-2.40%3.98-1.41%4.00-0.77%4.06-0.95%-0.02%
2019-05-294.034.033.974.00-1.23%0.03%-2.30%13,702,50054,795,00087%4.00-1.67%4.04-0.10%4.03-0.37%4.09-0.29%0.10%
2019-05-284.094.104.024.05-1.22%-0.42%-1.36%15,271,20062,115,00098%4.070.40%4.040.50%4.04-0.30%4.110.00%0.08%
2019-05-274.004.113.974.103.02%1.21%-0.15%13,496,80054,669,00086%4.051.43%4.02-0.15%4.06-0.10%4.11-0.07%0.00%
2019-05-243.994.033.963.98-0.50%-0.35%-3.14%9,010,30035,990,00055%3.99-0.52%4.03-1.10%4.06-1.19%4.11-0.02%-0.07%
2019-05-234.064.073.974.00-1.48%-0.37%-2.68%11,744,90047,155,00066%4.02-1.64%4.08-0.39%4.11-0.77%4.110.02%-0.17%
2019-05-224.124.134.054.06-1.46%-0.54%-1.19%9,659,60039,433,00052%4.08-1.04%4.09-1.06%4.14-0.07%4.110.02%-0.29%
2019-05-214.064.154.054.120.98%-0.12%0.29%12,624,20052,077,00060%4.131.48%4.14-0.41%4.140.19%4.110.44%-0.42%
2019-05-204.134.144.014.08-0.97%0.37%-0.24%13,716,10055,753,00060%4.07-2.64%4.15-0.26%4.14-0.02%4.090.52%-0.61%
2019-05-174.194.224.084.12-2.60%-1.32%1.25%27,274,600113,860,000115%4.180.00%4.160.70%4.140.66%4.070.17%-0.85%
2019-05-164.124.244.114.230.00%1.32%4.14%25,907,500108,161,000111%4.181.26%4.130.98%4.110.79%4.060.20%-0.95%