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
2021-07-263.193.203.123.13-1.88%-0.63%-2.64%15,573,00049,048,000127%3.15-1.32%3.18-1.00%3.20-0.44%3.22-0.34%-0.19%
2021-07-233.213.213.183.19-0.62%-0.06%-1.12%11,255,10035,929,00096%3.19-0.44%3.21-0.47%3.21-0.16%3.23-0.06%-0.17%
2021-07-223.223.233.193.21-0.31%0.12%-0.56%12,064,60038,682,000107%3.21-0.90%3.230.06%3.22-0.16%3.23-0.03%-0.17%
2021-07-213.253.263.213.22-0.62%-0.46%-0.28%10,645,00034,438,00092%3.24-0.06%3.220.19%3.22-0.22%3.23-0.03%-0.19%
2021-07-203.213.263.203.240.62%0.09%0.31%11,982,70038,785,000104%3.241.22%3.220.09%3.230.03%3.23-0.09%-0.18%
2021-07-193.203.223.173.220.31%0.69%-0.40%10,147,10032,447,00085%3.20-0.59%3.22-0.74%3.23-0.22%3.23-0.34%-0.18%
2021-07-163.233.243.203.21-0.62%-0.22%-1.05%9,424,50030,321,00077%3.22-0.31%3.24-0.09%3.240.03%3.24-0.43%-0.13%
2021-07-153.263.263.213.23-0.92%0.09%-0.86%12,298,70039,692,00093%3.23-1.04%3.24-0.12%3.240.09%3.26-0.55%-0.06%
2021-07-143.253.283.233.260.62%-0.03%-0.49%15,814,60051,565,000105%3.260.96%3.250.59%3.230.16%3.280.00%0.05%
2021-07-133.243.253.213.240.00%0.31%-1.10%10,415,50033,638,00070%3.23-0.31%3.230.19%3.23-0.28%3.28-0.03%0.05%
2021-07-123.233.253.223.240.62%0.00%-1.13%10,887,30035,271,00074%3.241.09%3.22-0.09%3.24-0.37%3.28-0.12%0.05%
2021-07-093.213.223.193.220.63%0.47%-1.86%7,498,20024,031,00051%3.21-0.37%3.22-0.56%3.25-0.79%3.28-0.09%0.05%
2021-07-083.253.263.193.20-1.84%-0.53%-2.56%16,053,00051,637,000106%3.22-0.99%3.24-0.92%3.28-0.91%3.28-0.18%0.04%
2021-07-073.263.273.233.260.00%0.34%-0.91%10,773,40035,004,00075%3.25-0.46%3.27-0.91%3.310.00%3.290.00%0.03%
2021-07-063.313.323.233.26-1.51%-0.12%-0.91%14,276,00046,603,000101%3.26-1.06%3.30-0.66%3.31-0.03%3.29-0.03%0.00%
2021-07-053.323.323.283.31-0.30%0.33%0.58%13,054,40043,069,00097%3.30-0.96%3.320.27%3.310.06%3.290.09%-0.03%
2021-07-023.303.383.293.32-0.60%-0.33%0.97%19,426,80064,702,000152%3.330.03%3.320.49%3.300.33%3.290.27%-0.09%
2021-07-013.253.383.243.342.45%0.30%1.86%31,496,100104,872,000270%3.332.37%3.301.17%3.290.95%3.280.55%-0.16%
2021-06-303.233.303.223.260.62%0.22%-0.03%12,024,40039,120,000124%3.250.22%3.26-0.28%3.260.00%3.260.03%-0.28%
2021-06-293.273.283.233.24-0.92%-0.18%-0.61%8,266,60026,831,00089%3.25-1.13%3.270.00%3.26-0.15%3.26-0.03%-0.33%
2021-06-283.313.313.253.27-0.91%-0.40%0.28%10,348,00033,972,000107%3.280.24%3.270.34%3.270.15%3.26-0.12%-0.39%
2021-06-253.243.323.233.301.54%0.76%1.07%11,877,90038,904,000120%3.280.83%3.260.06%3.260.22%3.27-0.21%-0.41%
2021-06-243.263.273.243.25-0.31%0.06%-0.67%8,626,20028,015,00088%3.25-0.06%3.26-0.09%3.26-0.12%3.27-0.27%-0.42%
2021-06-233.273.283.243.26-0.31%0.31%-0.64%9,650,10031,361,00099%3.25-0.67%3.260.03%3.260.00%3.28-0.30%-0.43%
2021-06-223.273.293.243.270.31%-0.06%-0.64%10,028,10032,807,000103%3.270.43%3.260.03%3.260.15%3.29-0.33%-0.42%
2021-06-213.253.273.233.260.00%0.06%-1.27%7,625,00024,841,00074%3.260.40%3.260.12%3.25-0.46%3.30-0.45%-0.41%
2021-06-183.273.283.233.26-0.31%0.46%-1.72%8,175,30026,527,00075%3.25-0.77%3.25-0.06%3.27-0.52%3.32-0.48%-0.37%
2021-06-173.243.303.243.270.93%0.00%-1.89%9,584,90031,340,00086%3.270.77%3.26-0.55%3.29-0.42%3.33-0.63%-0.32%
2021-06-163.233.273.223.240.00%-0.15%-3.40%7,984,00025,908,00066%3.25-0.22%3.27-0.79%3.30-0.54%3.35-0.48%-0.27%
2021-06-153.303.303.233.240.00%-0.37%-3.86%12,741,40041,434,00099%3.25-1.90%3.30-1.02%3.32-0.75%3.37-0.65%-0.25%