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
2020-01-173.573.853.573.755.93%1.13%3.53%39,818,000147,644,000218%3.713.60%3.671.61%3.641.65%3.620.58%0.25%
2020-01-163.603.643.533.54-1.67%-1.09%-1.69%10,099,30036,148,00056%3.58-1.05%3.610.22%3.590.14%3.60-0.28%0.27%
2020-01-153.613.693.573.60-1.37%-0.47%-0.30%12,756,50046,142,00055%3.62-0.08%3.600.76%3.580.42%3.610.36%0.54%
2020-01-143.563.723.523.652.82%0.83%1.45%24,518,20088,765,00093%3.622.52%3.581.27%3.570.37%3.600.25%0.75%
2020-01-133.513.553.513.551.43%0.54%-1.09%8,481,50029,952,00034%3.530.77%3.53-0.17%3.55-1.28%3.590.11%0.72%
2020-01-103.553.563.473.50-1.41%-0.11%-2.37%9,786,00034,294,00039%3.50-1.38%3.54-0.79%3.60-0.36%3.590.08%0.72%
2020-01-093.583.603.533.550.57%-0.08%-0.89%11,600,00041,218,00048%3.550.25%3.57-1.47%3.61-0.36%3.580.14%0.71%
2020-01-083.593.603.523.53-2.49%-0.40%-1.31%16,256,40057,611,00069%3.54-1.28%3.62-0.39%3.620.39%3.580.08%0.70%
2020-01-073.603.633.553.62-0.82%0.84%1.29%20,358,40073,079,00092%3.59-2.29%3.63-0.19%3.610.19%3.570.28%0.69%
2020-01-063.583.793.573.651.39%-0.65%2.41%32,479,900119,322,000162%3.671.58%3.641.14%3.600.70%3.560.85%0.66%
2020-01-033.623.683.583.60-3.23%-0.47%1.87%30,661,000110,892,000169%3.62-0.44%3.600.50%3.580.62%3.530.77%0.61%
2020-01-023.573.873.463.722.48%2.39%6.07%63,641,800231,184,000397%3.632.66%3.582.43%3.562.63%3.512.42%0.56%
2019-12-313.333.633.323.6310.00%2.57%6.02%46,934,500166,091,000443%3.548.06%3.505.94%3.474.87%3.422.52%0.34%
2019-12-303.293.303.243.300.00%0.76%-1.20%4,776,60015,644,00064%3.28-1.24%3.30-0.30%3.30-0.24%3.34-0.06%0.12%
2019-12-273.303.333.303.30-0.30%-0.48%-1.26%5,494,50018,220,00073%3.320.39%3.310.00%3.31-0.78%3.340.09%0.14%
2019-12-263.323.333.293.31-0.30%0.21%-0.87%5,733,80018,939,00076%3.30-0.18%3.31-0.12%3.34-0.36%3.340.03%0.12%
2019-12-253.323.333.293.320.00%0.33%-0.54%5,264,30017,421,00070%3.31-0.24%3.31-1.22%3.35-0.21%3.34-0.03%0.12%
2019-12-243.303.333.293.320.61%0.09%-0.57%4,677,50015,515,00063%3.320.12%3.35-0.24%3.36-0.09%3.340.00%0.13%
2019-12-233.323.343.303.30-1.49%-0.39%-1.17%6,606,20021,888,00085%3.31-2.30%3.36-0.30%3.360.00%3.340.03%0.15%
2019-12-203.383.453.343.35-1.18%-1.21%0.36%11,688,90039,641,000158%3.390.89%3.370.42%3.360.60%3.340.36%0.15%
2019-12-193.353.393.333.391.19%0.86%1.92%10,909,50036,664,000163%3.360.06%3.360.42%3.340.45%3.330.24%0.07%
2019-12-183.363.393.343.35-0.59%-0.27%0.96%7,235,20024,305,000119%3.360.12%3.340.63%3.330.27%3.320.21%0.01%
2019-12-173.343.393.333.371.20%0.45%1.78%9,899,60033,214,000174%3.361.33%3.320.88%3.320.27%3.310.33%-0.08%
2019-12-163.293.333.283.331.52%0.57%0.91%7,014,50023,226,000138%3.310.98%3.290.00%3.310.12%3.300.12%-0.18%
2019-12-133.263.303.253.280.61%0.03%-0.49%5,040,20016,525,000102%3.28-0.21%3.29-0.57%3.30-0.09%3.30-0.09%-0.28%
2019-12-123.333.333.253.26-2.10%-0.79%-1.18%5,293,60017,397,000108%3.29-0.94%3.31-0.06%3.31-0.06%3.30-0.03%-0.35%
2019-12-113.343.353.303.33-0.30%0.39%0.91%4,957,50016,442,000102%3.32-0.30%3.320.18%3.310.09%3.300.15%-0.49%
2019-12-103.293.353.283.341.52%0.39%1.37%8,330,70027,719,000174%3.331.09%3.310.49%3.310.46%3.300.15%-0.52%
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%
2019-12-063.303.313.283.300.00%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%