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
2022-01-213.353.373.283.30-1.79%-0.15%-6.67%25,541,80084,406,00053%3.31-3.08%3.39-1.68%3.46-2.15%3.54-0.25%0.24%
2022-01-203.453.493.353.36-2.33%-1.47%-5.22%29,605,800100,947,00062%3.41-0.76%3.44-1.77%3.54-0.59%3.55-0.06%0.29%
2022-01-193.413.483.403.440.00%0.12%-3.02%26,781,00092,030,00055%3.44-0.84%3.51-1.96%3.56-0.56%3.550.09%0.33%
2022-01-183.573.613.403.44-4.44%-0.72%-2.93%57,743,900200,066,000113%3.47-3.59%3.58-1.05%3.58-0.53%3.54-0.48%0.36%
2022-01-173.643.683.553.60-1.91%0.17%1.10%49,013,000176,144,00094%3.59-1.37%3.61-0.06%3.600.31%3.560.23%0.54%
2022-01-143.533.733.523.673.09%0.71%3.29%80,693,700294,027,000154%3.641.93%3.621.15%3.591.10%3.550.74%0.61%
2022-01-133.603.633.543.56-1.11%-0.42%0.94%36,643,600131,008,00075%3.58-0.75%3.580.39%3.550.51%3.530.43%0.58%
2022-01-123.533.683.513.601.98%-0.06%2.51%53,617,000193,112,000107%3.601.87%3.561.14%3.530.94%3.510.60%0.60%
2022-01-113.523.573.503.530.00%-0.17%1.12%37,381,700132,174,00077%3.540.00%3.520.57%3.50-0.71%3.490.46%0.57%
2022-01-103.433.583.433.532.62%-0.17%1.58%49,232,800174,087,00097%3.541.52%3.500.78%3.520.11%3.480.61%0.61%
2022-01-073.503.533.433.44-1.99%-1.23%-0.41%35,572,100123,906,00067%3.480.35%3.47-1.53%3.520.31%3.450.26%0.68%
2022-01-063.473.513.433.511.74%1.12%1.89%38,744,000134,491,00075%3.470.00%3.53-0.20%3.510.31%3.450.32%0.68%
2022-01-053.553.563.413.45-3.09%-0.61%0.47%59,448,000206,348,000118%3.47-3.50%3.540.14%3.500.37%3.430.47%0.70%
2022-01-043.563.683.553.560.85%-1.03%4.15%81,758,000294,087,000179%3.602.30%3.532.17%3.491.78%3.421.33%0.71%
2021-12-313.433.563.423.532.62%0.40%4.65%62,632,300220,221,000153%3.523.17%3.461.68%3.421.24%3.370.93%0.61%
2021-12-303.393.453.363.441.47%0.94%2.93%37,848,200128,981,000102%3.41-0.29%3.400.30%3.380.39%3.340.39%0.52%
2021-12-293.363.483.343.391.19%-0.82%1.83%53,907,300184,272,000157%3.421.91%3.390.71%3.370.72%3.330.64%0.45%
2021-12-283.413.413.333.35-1.76%-0.12%1.27%34,532,500115,812,000112%3.35-0.80%3.360.27%3.350.39%3.310.33%0.37%
2021-12-273.333.453.303.412.10%0.86%3.43%59,417,100200,904,000210%3.380.78%3.360.93%3.330.91%3.300.86%0.31%
2021-12-243.253.483.243.342.45%-0.45%2.17%70,546,600236,666,000298%3.362.73%3.321.50%3.301.38%3.271.27%0.19%
2021-12-233.283.303.253.26-0.91%-0.18%0.99%17,686,30057,771,00095%3.27-0.58%3.280.25%3.260.28%3.230.25%0.06%
2021-12-223.313.333.253.29-0.30%0.15%2.17%29,427,10096,654,000163%3.290.40%3.270.68%3.250.62%3.220.50%0.03%
2021-12-213.233.303.223.301.85%0.86%3.00%32,522,500106,408,000201%3.270.96%3.250.97%3.230.78%3.200.57%-0.02%
2021-12-203.203.263.193.241.25%-0.03%1.69%26,970,70087,399,000190%3.241.50%3.210.94%3.200.69%3.190.38%-0.07%
2021-12-173.193.213.173.200.31%0.22%0.82%15,070,30048,126,000114%3.190.47%3.180.09%3.180.22%3.17-0.03%-0.11%
2021-12-163.173.193.163.190.63%0.38%0.47%11,551,90036,714,00088%3.180.03%3.180.09%3.170.03%3.18-0.28%-0.09%
2021-12-153.193.203.163.17-0.63%-0.22%-0.44%12,569,90039,939,00091%3.18-0.25%3.180.19%3.170.16%3.18-0.19%-0.04%
2021-12-143.173.213.163.190.63%0.16%0.00%13,755,70043,817,00097%3.190.51%3.170.13%3.170.13%3.19-0.22%0.00%
2021-12-133.173.183.163.17-0.31%0.03%-0.84%12,196,70038,653,00075%3.170.22%3.170.19%3.16-0.10%3.20-0.37%0.06%
2021-12-103.173.183.153.180.00%0.57%-0.90%15,998,80050,587,00085%3.16-0.35%3.160.00%3.17-0.32%3.21-0.03%0.18%