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
2022-12-013.573.603.473.50-0.57%-0.34%-0.74%31,590,600110,951,000103%3.51-0.82%3.530.06%3.520.31%3.53-0.09%0.17%
2022-11-303.573.583.503.52-0.85%-0.59%-0.26%23,927,00084,728,00076%3.54-0.17%3.530.66%3.500.78%3.530.09%0.24%
2022-11-293.473.583.473.551.43%0.08%0.68%29,644,900105,162,00094%3.551.20%3.511.01%3.48-0.06%3.530.17%0.26%
2022-11-283.483.583.453.500.57%-0.14%-0.57%28,775,400100,864,00089%3.511.48%3.471.08%3.48-0.52%3.520.06%0.29%
2022-11-253.473.503.403.480.29%0.75%-1.08%19,805,80068,413,00058%3.450.26%3.44-1.12%3.50-1.08%3.520.03%0.36%
2022-11-243.443.483.403.471.76%0.73%-1.34%20,881,90071,947,00058%3.450.82%3.48-1.19%3.54-0.25%3.52-0.03%0.44%
2022-11-233.493.513.383.41-2.57%-0.20%-3.07%29,474,400100,718,00081%3.42-3.64%3.52-1.73%3.54-0.42%3.52-0.09%0.48%
2022-11-223.583.653.473.50-2.51%-1.30%-0.60%33,261,700117,932,00096%3.55-0.84%3.580.17%3.560.28%3.520.31%0.53%
2022-11-213.573.623.513.59-0.28%0.39%2.28%33,934,100121,339,000104%3.58-0.69%3.570.42%3.550.48%3.510.43%0.53%
2022-11-183.563.673.543.601.41%-0.03%3.00%54,067,200194,713,000178%3.601.90%3.561.37%3.530.89%3.500.81%0.49%
2022-11-173.493.563.453.552.01%0.45%2.39%41,321,900146,047,000154%3.530.89%3.510.43%3.500.43%3.470.58%0.41%
2022-11-163.513.553.473.48-0.57%-0.66%0.96%25,637,40089,806,000104%3.500.52%3.500.20%3.490.29%3.450.32%0.33%
2022-11-153.533.553.453.50-0.57%0.43%1.86%31,668,700110,356,000129%3.49-0.34%3.490.14%3.480.46%3.440.47%0.30%
2022-11-143.413.563.353.522.92%0.66%2.92%43,388,300151,729,000191%3.500.46%3.480.64%3.460.82%3.420.80%0.19%
2022-11-113.483.533.413.42-0.58%-1.75%0.80%37,738,600131,351,000190%3.480.69%3.461.14%3.430.94%3.390.80%0.07%
2022-11-103.453.483.433.44-0.29%-0.49%2.20%21,809,50075,401,000122%3.460.70%3.420.94%3.400.74%3.370.36%-0.03%
2022-11-093.413.473.373.451.47%0.50%2.86%23,513,90080,719,000135%3.432.20%3.390.92%3.380.27%3.350.42%-0.04%
2022-11-083.363.403.313.401.19%1.22%1.80%16,670,20055,999,00096%3.360.00%3.360.21%3.370.30%3.340.33%-0.07%
2022-11-073.383.393.333.36-0.30%0.03%0.93%15,771,60052,969,00092%3.360.03%3.35-0.51%3.360.45%3.330.06%-0.10%
2022-11-043.353.393.333.370.90%0.36%1.29%15,330,90051,485,00087%3.360.51%3.370.45%3.340.36%3.33-0.03%-0.09%
2022-11-033.343.383.323.34-1.18%-0.03%0.36%16,836,90056,258,00099%3.34-1.59%3.350.54%3.33-0.15%3.33-0.18%-0.05%
2022-11-023.333.443.293.381.50%-0.44%1.38%25,108,70085,242,000151%3.402.82%3.341.37%3.330.66%3.330.00%0.02%
2022-11-013.313.353.263.331.22%0.85%-0.12%15,024,80049,606,00091%3.300.95%3.29-0.63%3.310.36%3.33-0.63%0.08%
2022-10-313.243.323.223.291.23%0.58%-1.94%14,950,50048,902,00083%3.27-0.85%3.31-0.42%3.30-0.39%3.36-0.48%0.26%
2022-10-283.403.403.243.25-4.41%-1.49%-3.59%17,959,70059,247,00094%3.30-1.96%3.330.51%3.31-0.39%3.37-0.15%0.43%
2022-10-273.373.413.313.401.19%1.04%0.71%16,372,50055,094,00086%3.371.42%3.310.24%3.33-0.24%3.380.24%0.53%
2022-10-263.233.373.233.364.35%1.27%-0.24%19,806,50065,723,000102%3.322.41%3.30-0.42%3.33-0.69%3.370.12%0.53%
2022-10-253.293.333.203.22-2.13%-0.62%-4.28%15,800,70051,187,00084%3.24-2.88%3.32-1.78%3.36-1.44%3.360.06%0.52%
2022-10-243.423.433.273.29-2.95%-1.38%-2.14%18,924,70063,125,000106%3.34-1.85%3.38-1.00%3.41-0.56%3.360.18%0.51%
2022-10-213.413.433.383.390.00%-0.26%1.01%9,578,80032,555,00055%3.40-0.24%3.41-0.58%3.430.32%3.360.36%0.53%