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:
四环生物( 000518.SZ 深证)
板块 :生物制品   
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
2019-12-093.313.323.283.29-0.30%-0.03%0.00%4,580,10015,075,000103%3.29-0.06%3.29-0.06%3.290.09%3.290.03%-0.49%
2019-12-063.303.313.283.30-0.30%0.21%0.33%4,168,90013,727,00087%3.29-0.09%3.300.18%3.29-0.06%3.29-0.39%-0.50%
2019-12-053.293.313.283.310.61%0.42%0.24%4,771,30015,726,00084%3.30-0.03%3.290.24%3.290.00%3.30-0.36%-0.49%
2019-12-043.303.323.263.290.00%-0.21%-0.72%3,398,80011,205,00056%3.300.80%3.28-0.12%3.290.15%3.31-0.66%-0.46%
2019-12-033.263.293.253.290.30%0.58%-1.38%3,412,50011,161,00049%3.27-0.18%3.29-0.18%3.28-0.18%3.34-0.74%-0.39%
2019-12-023.323.323.253.28-1.20%0.09%-2.41%4,912,60016,099,00061%3.28-0.76%3.290.06%3.290.00%3.36-0.83%-0.30%
2019-11-293.303.323.283.320.91%0.55%-2.04%4,963,80016,389,00055%3.300.21%3.29-0.03%3.29-0.60%3.39-0.79%-0.19%
2019-11-283.283.323.273.290.61%-0.15%-3.69%4,938,90016,272,00045%3.300.73%3.290.12%3.31-0.54%3.42-1.44%-0.07%
2019-11-273.273.313.243.27-0.91%-0.03%-5.65%4,720,90015,440,00031%3.27-1.03%3.29-1.05%3.33-1.04%3.47-0.12%0.20%
2019-11-263.313.343.283.30-1.20%-0.15%-4.90%4,551,50015,043,00026%3.310.67%3.32-0.60%3.36-0.88%3.470.41%0.27%
2019-11-253.273.363.213.341.21%1.74%-3.36%7,942,50026,077,00044%3.28-2.00%3.34-1.47%3.39-1.17%3.46-0.06%0.19%
2019-11-223.383.433.283.30-3.51%-1.49%-4.57%12,917,30043,269,00069%3.35-1.03%3.39-1.34%3.43-1.04%3.46-0.35%0.21%
2019-11-213.413.433.353.420.29%1.03%-1.44%8,043,70027,226,00039%3.39-1.63%3.44-0.95%3.47-1.39%3.470.03%0.41%
2019-11-203.480.000.003.41-2.57%-0.90%-1.70%11,442,80039,378,00053%3.44-0.69%3.47-0.55%3.520.20%3.470.03%0.55%
2019-11-193.473.503.423.500.57%1.01%0.92%13,392,20046,403,00065%3.47-0.94%3.49-1.41%3.510.75%3.470.14%0.55%
2019-11-183.483.583.453.481.16%-0.51%0.49%14,369,30050,270,00073%3.500.00%3.540.54%3.490.43%3.460.23%0.54%
2019-11-153.593.603.413.44-4.44%-1.66%-0.43%22,448,40078,527,000120%3.50-2.18%3.521.21%3.470.00%3.460.38%0.55%
2019-11-143.383.703.323.602.86%0.67%4.59%40,092,300143,363,000237%3.583.56%3.482.78%3.471.34%3.441.30%0.55%
2019-11-133.393.543.353.507.36%1.36%3.00%26,150,10090,303,000189%3.456.34%3.38-0.70%3.420.41%3.400.56%0.42%
2019-11-123.313.353.183.26-2.69%0.40%-3.52%13,999,90045,452,000113%3.25-4.22%3.41-1.16%3.41-0.58%3.38-0.41%0.33%
2019-11-113.403.483.333.35-4.56%-1.18%-1.27%16,000,30054,241,000147%3.39-2.84%3.45-0.20%3.430.03%3.390.21%0.38%
2019-11-083.423.583.363.512.63%0.60%3.66%31,520,100109,976,000330%3.491.60%3.461.86%3.431.84%3.391.68%0.37%
2019-11-073.273.603.273.424.59%-0.41%2.70%23,845,00081,876,000340%3.435.05%3.392.85%3.372.22%3.331.40%0.20%
2019-11-063.293.303.253.27-0.61%0.03%-0.43%3,006,5009,828,00054%3.270.03%3.30-0.21%3.290.18%3.280.00%0.10%
2019-11-053.313.313.233.29-0.60%0.67%0.18%5,121,40016,737,00090%3.27-1.89%3.310.00%3.29-0.09%3.280.06%0.12%
2019-11-043.313.383.283.31-0.30%-0.63%0.85%7,086,80023,607,000125%3.330.76%3.310.89%3.290.40%3.280.37%0.14%
2019-11-013.263.323.263.322.15%0.42%1.53%8,585,40028,384,000162%3.311.29%3.280.49%3.280.61%3.270.34%0.11%
2019-10-313.203.313.203.250.93%-0.43%-0.28%4,892,50015,968,00098%3.261.15%3.26-0.15%3.26-0.43%3.260.00%0.11%
2019-10-303.203.273.203.22-1.53%-0.22%-1.20%4,084,90013,181,00083%3.23-1.80%3.270.00%3.27-0.24%3.26-0.31%0.16%
2019-10-293.283.333.263.270.00%-0.49%0.03%4,604,70015,133,00087%3.290.31%3.27-0.43%3.280.21%3.270.03%0.26%