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
2020-08-064.894.954.734.81-1.43%-0.19%-1.54%70,882,200341,582,00054%4.820.19%4.89-2.67%4.990.26%4.890.37%0.48%
2020-08-054.834.904.714.880.41%1.46%0.27%88,168,000424,076,00066%4.81-3.01%5.02-0.38%4.980.46%4.870.19%0.42%
2020-08-045.055.084.834.86-5.45%-2.00%0.04%172,684,300856,366,000138%4.96-4.14%5.040.62%4.960.43%4.860.62%0.43%
2020-08-035.165.295.055.140.19%-0.64%6.46%200,692,4001,038,188,000185%5.173.71%5.012.56%4.942.05%4.831.81%0.39%
2020-07-314.805.244.735.135.99%2.85%8.18%217,824,4001,086,609,000228%4.992.17%4.891.81%4.842.18%4.741.83%0.24%
2020-07-304.795.054.704.840.21%-0.86%3.93%211,008,7001,030,116,000267%4.882.31%4.802.61%4.742.36%4.661.97%0.08%
2020-07-294.484.914.464.838.30%1.22%5.76%183,468,000875,472,000274%4.777.09%4.684.37%4.632.37%4.570.86%-0.11%
2020-07-284.514.524.414.46-0.67%0.09%-1.50%35,119,500156,482,00057%4.460.02%4.48-0.97%4.52-0.24%4.53-1.16%-0.13%
2020-07-274.394.544.374.492.05%0.79%-1.99%42,122,800187,659,00060%4.46-1.24%4.53-0.35%4.530.02%4.58-1.10%0.09%
2020-07-244.644.664.344.40-5.78%-2.46%-5.01%71,396,800322,045,00090%4.51-1.31%4.54-0.24%4.530.49%4.63-0.58%0.35%
2020-07-234.454.694.384.673.78%2.17%0.24%93,851,000428,947,000112%4.570.84%4.550.93%4.510.76%4.66-0.24%0.55%
2020-07-224.564.584.484.50-1.53%-0.73%-3.64%47,471,900215,188,00054%4.53-0.13%4.511.19%4.47-1.41%4.670.30%0.73%
2020-07-214.554.584.474.570.88%0.68%-1.85%53,683,600243,654,00056%4.541.84%4.460.47%4.54-1.90%4.660.19%0.80%
2020-07-204.394.534.394.533.66%1.64%-2.52%45,998,500205,019,00045%4.462.25%4.44-2.55%4.63-1.66%4.650.28%0.87%
2020-07-174.314.424.314.370.92%0.25%-5.70%43,843,300191,107,00040%4.36-2.42%4.55-3.00%4.70-0.78%4.630.26%0.83%
2020-07-164.624.654.304.33-6.28%-3.07%-6.32%82,400,400368,067,00076%4.47-5.66%4.69-2.37%4.74-0.48%4.620.11%0.65%
2020-07-154.814.894.614.62-3.75%-2.43%0.06%86,167,900407,972,00087%4.74-1.95%4.810.08%4.760.98%4.620.63%0.66%
2020-07-144.934.984.674.80-2.64%-0.60%4.62%112,149,700541,523,000123%4.83-0.21%4.801.14%4.721.22%4.591.01%0.63%
2020-07-134.655.004.634.935.34%1.88%8.54%129,460,400626,445,000157%4.842.00%4.752.37%4.661.77%4.541.50%0.58%
2020-07-104.774.854.624.68-0.85%-1.35%4.58%119,860,100568,633,000161%4.741.63%4.641.62%4.581.76%4.481.45%0.46%
2020-07-094.564.784.524.723.06%1.11%7.01%130,629,300609,842,000195%4.673.64%4.571.97%4.501.86%4.411.59%0.31%
2020-07-084.484.664.374.582.46%1.69%5.48%119,329,600537,417,000198%4.50-0.11%4.481.43%4.421.33%4.340.93%0.17%
2020-07-074.494.604.424.470.45%-0.86%3.91%101,853,100459,219,000193%4.512.22%4.422.11%4.361.80%4.300.94%0.11%
2020-07-064.344.484.324.453.01%0.88%4.41%92,322,100407,193,000182%4.412.84%4.322.30%4.281.61%4.26-0.14%0.05%
2020-07-034.194.364.184.323.10%0.72%1.22%71,876,100308,270,000133%4.292.29%4.231.29%4.221.10%4.27-1.55%0.17%
2020-07-024.174.234.154.190.72%-0.07%-3.34%42,049,100176,296,00061%4.191.28%4.17-0.07%4.17-0.17%4.340.23%0.65%
2020-07-014.184.194.124.16-0.72%0.48%-3.82%34,975,200144,798,00045%4.14-1.00%4.180.14%4.18-0.74%4.330.35%0.74%
2020-06-304.204.224.124.19-0.24%0.19%-2.78%34,521,100144,372,00039%4.18-0.43%4.17-0.34%4.21-0.73%4.310.47%0.98%
2020-06-294.114.264.114.202.19%0.00%-2.10%41,755,800175,391,00046%4.201.89%4.18-0.76%4.24-1.58%4.290.28%0.95%
2020-06-244.184.214.094.110.00%-0.29%-3.93%36,204,400149,232,00040%4.12-2.25%4.22-1.31%4.31-2.18%4.280.05%0.93%