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   2月后解禁   
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
2020-02-216573.0002.379%2
2021-02-226573.0002.379%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
2019-12-053.253.263.233.260.93%0.31%-0.09%5,399,30017,548,00088%3.250.28%3.240.16%3.240.12%3.26-0.12%-0.13%
2019-12-043.243.263.233.23-0.62%-0.34%-1.13%4,103,50013,300,00065%3.240.43%3.240.09%3.23-0.12%3.27-0.15%-0.17%
2019-12-033.223.253.203.250.31%0.71%-0.67%4,032,20013,011,00062%3.23-0.28%3.23-0.06%3.24-0.31%3.27-0.15%-0.18%
2019-12-023.243.253.223.240.00%0.12%-1.13%5,031,60016,280,00075%3.240.09%3.23-0.22%3.25-0.22%3.28-0.06%-0.18%
2019-11-293.233.253.213.240.31%0.22%-1.19%4,834,30015,631,00071%3.23-0.03%3.24-0.43%3.26-0.70%3.28-0.06%-0.21%
2019-11-283.233.253.223.230.00%-0.12%-1.55%5,347,50017,295,00077%3.23-0.49%3.26-0.34%3.28-0.27%3.28-0.12%-0.22%
2019-11-273.273.293.213.23-1.52%-0.62%-1.67%8,452,30027,466,000118%3.25-1.10%3.27-1.00%3.29-0.33%3.29-0.12%-0.22%
2019-11-263.293.323.273.28-0.30%-0.18%-0.27%5,003,00016,439,00073%3.290.43%3.30-0.03%3.30-0.06%3.290.09%-0.21%
2019-11-253.293.313.233.290.00%0.55%0.12%6,719,40021,985,00093%3.27-1.42%3.30-0.24%3.300.03%3.29-0.18%-0.25%
2019-11-223.303.373.283.29-0.30%-0.87%-0.06%11,832,90039,275,000161%3.320.76%3.310.33%3.300.43%3.29-0.36%-0.25%
2019-11-213.273.323.253.300.92%0.18%-0.12%6,763,70022,283,00094%3.29-0.15%3.300.30%3.290.06%3.30-0.60%-0.18%
2019-11-203.323.323.263.27-1.51%-0.88%-1.62%5,551,20018,313,00070%3.300.00%3.290.31%3.280.12%3.32-0.18%-0.09%
2019-11-193.273.323.253.321.53%0.64%-0.30%6,685,40022,053,00080%3.301.17%3.280.12%3.280.25%3.33-0.21%-0.07%
2019-11-183.253.283.233.270.31%0.28%-2.01%5,680,50018,522,00064%3.26-0.25%3.27-0.15%3.27-0.46%3.34-0.30%-0.04%
2019-11-153.273.303.253.26-0.91%-0.28%-2.60%6,116,30019,996,00066%3.27-0.55%3.280.12%3.29-0.99%3.35-0.18%0.02%
2019-11-143.253.313.243.290.30%0.09%-1.88%7,480,20024,585,00080%3.290.37%3.27-0.49%3.32-0.96%3.35-0.15%0.02%
2019-11-133.293.313.253.280.61%0.15%-2.32%6,217,30020,362,00066%3.280.40%3.29-1.44%3.35-0.36%3.36-0.06%0.01%
2019-11-123.283.303.233.26-1.21%-0.06%-2.98%8,142,20026,561,00084%3.26-1.87%3.34-1.45%3.36-0.50%3.36-0.27%-0.04%
2019-11-113.373.373.283.30-2.94%-0.72%-2.05%9,574,10031,821,000101%3.32-2.86%3.39-0.38%3.38-0.32%3.37-0.15%-0.05%
2019-11-083.453.473.393.40-0.87%-0.64%0.77%8,967,10030,688,00097%3.420.38%3.400.47%3.390.33%3.370.27%-0.09%
2019-11-073.353.443.343.432.39%0.62%1.93%14,113,60048,109,000156%3.411.31%3.380.33%3.380.45%3.370.30%-0.14%
2019-11-063.383.403.343.35-0.89%-0.45%-0.15%9,755,60032,832,000115%3.37-0.06%3.370.06%3.370.24%3.360.06%-0.18%
2019-11-053.363.403.333.380.30%0.39%0.81%9,522,90032,060,000116%3.37-0.56%3.370.21%3.360.06%3.350.12%-0.19%
2019-11-043.363.403.363.370.00%-0.47%0.63%9,787,80033,143,000125%3.390.86%3.360.69%3.360.09%3.350.24%-0.21%
2019-11-013.343.383.323.370.90%0.39%0.87%7,788,50026,143,000100%3.360.45%3.340.00%3.350.15%3.34-0.18%-0.25%
2019-10-313.333.363.313.340.30%-0.06%-0.21%7,624,00025,479,00094%3.340.48%3.34-0.36%3.350.09%3.35-0.24%-0.22%
2019-10-303.343.343.303.33-0.30%0.12%-0.75%8,191,30027,247,000101%3.33-0.89%3.35-0.06%3.34-0.12%3.36-0.50%-0.16%
2019-10-293.383.393.343.34-1.47%-0.48%-0.95%7,663,20025,717,00093%3.36-0.47%3.360.27%3.350.15%3.37-0.38%-0.08%
2019-10-283.363.393.353.391.19%0.53%0.15%10,233,50034,509,000123%3.371.35%3.350.39%3.340.42%3.39-0.62%-0.03%
2019-10-253.333.353.303.350.00%0.69%-1.64%6,679,10022,223,00073%3.330.00%3.33-0.03%3.33-0.57%3.41-0.23%0.09%