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
2021-07-263.403.403.253.29-3.24%-0.96%-3.77%10,385,00034,494,000151%3.32-2.35%3.37-1.55%3.39-0.76%3.42-0.76%-0.42%
2021-07-233.433.433.393.40-0.87%-0.06%-1.31%6,423,30021,849,000100%3.40-0.53%3.42-0.29%3.42-0.09%3.450.00%-0.38%
2021-07-223.443.453.413.43-0.29%0.29%-0.44%5,256,90017,981,00078%3.42-0.67%3.430.23%3.42-0.09%3.45-0.17%-0.46%
2021-07-213.423.463.413.440.29%-0.09%-0.32%5,975,50020,574,00080%3.440.47%3.420.32%3.42-0.44%3.45-0.23%-0.54%
2021-07-203.393.473.373.430.88%0.09%-0.84%5,781,90019,813,00078%3.430.91%3.41-0.12%3.44-0.23%3.46-0.26%-0.55%
2021-07-193.413.413.383.40-0.58%0.12%-1.96%5,367,00018,229,00072%3.40-0.47%3.42-1.10%3.45-0.58%3.47-0.57%-0.56%
2021-07-163.413.433.393.42-0.58%0.23%-1.95%4,921,20016,793,00061%3.41-0.58%3.45-0.38%3.470.12%3.49-0.51%-0.58%
2021-07-153.493.493.383.44-1.71%0.23%-1.88%7,698,40026,422,00094%3.43-2.03%3.47-0.72%3.46-0.20%3.51-1.02%-0.53%
2021-07-143.473.523.473.500.86%-0.09%-1.19%7,670,40026,873,00090%3.501.10%3.490.95%3.47-0.09%3.54-0.28%-0.41%
2021-07-133.503.503.443.47-0.86%0.14%-2.31%6,907,30023,934,00084%3.47-1.17%3.46-0.09%3.47-0.34%3.55-0.42%-0.40%
2021-07-123.503.523.483.500.86%-0.17%-1.88%7,091,70024,866,00090%3.512.46%3.46-0.14%3.49-0.54%3.57-0.36%-0.40%
2021-07-093.443.493.393.470.58%1.40%-3.07%10,006,80034,240,000128%3.42-1.38%3.47-1.14%3.50-1.24%3.58-0.80%-0.41%
2021-07-083.553.563.443.45-2.82%-0.58%-4.41%12,214,00042,378,000169%3.47-2.20%3.51-1.52%3.55-2.02%3.61-0.91%-0.40%
2021-07-073.573.573.543.55-0.56%0.06%-2.53%5,126,70018,191,00080%3.55-0.23%3.56-0.81%3.62-0.41%3.64-0.36%-0.36%
2021-07-063.573.583.543.570.00%0.39%-2.33%5,074,30018,042,00077%3.56-0.36%3.59-1.51%3.64-0.44%3.66-0.41%-0.36%
2021-07-053.663.663.543.57-2.46%0.03%-2.72%11,369,40040,578,000175%3.57-2.22%3.65-1.17%3.65-0.95%3.67-0.73%-0.36%
2021-07-023.693.703.633.66-1.08%0.27%-1.00%6,804,70024,834,000116%3.65-1.80%3.69-0.35%3.69-0.22%3.70-0.05%-0.33%
2021-07-013.683.763.653.700.54%-0.46%0.03%11,434,50042,501,000200%3.721.20%3.700.57%3.700.44%3.700.19%-0.38%
2021-06-303.693.693.663.680.27%0.19%-0.33%3,987,00014,644,00076%3.67-0.30%3.68-0.05%3.68-0.19%3.69-0.16%-0.47%
2021-06-293.683.703.673.67-0.27%-0.38%-0.76%4,220,10015,548,00062%3.680.03%3.680.11%3.69-0.27%3.70-0.38%-0.60%
2021-06-283.703.703.673.68-0.81%-0.08%-0.86%4,429,10016,314,00064%3.680.11%3.68-0.27%3.70-0.35%3.71-0.54%-0.59%
2021-06-253.673.713.663.711.09%0.84%-0.59%4,779,90017,587,00065%3.680.16%3.69-0.46%3.710.14%3.73-0.69%-0.56%
2021-06-243.693.703.663.67-0.54%-0.08%-2.34%5,149,50018,916,00064%3.67-0.89%3.71-0.62%3.700.05%3.76-0.45%-0.51%
2021-06-233.743.743.683.69-1.60%-0.43%-2.25%6,060,30022,460,00076%3.71-0.83%3.730.43%3.70-0.08%3.78-0.42%-0.48%
2021-06-223.753.773.723.750.00%0.35%-1.08%4,887,10018,263,00062%3.74-0.13%3.710.57%3.71-0.46%3.79-0.39%-0.44%
2021-06-213.713.773.673.751.08%0.21%-1.47%5,884,10022,017,00073%3.742.07%3.69-0.05%3.72-0.64%3.81-0.37%-0.40%
2021-06-183.673.713.643.710.82%1.20%-2.88%6,479,10023,754,00079%3.67-0.06%3.69-0.99%3.75-1.14%3.82-0.60%-0.36%
2021-06-173.683.683.653.680.00%0.33%-4.24%5,912,80021,687,00072%3.67-1.11%3.73-1.19%3.79-0.76%3.84-0.67%-0.31%
2021-06-163.873.873.633.68-4.91%-0.78%-4.88%19,092,20070,820,000225%3.71-3.86%3.78-2.71%3.82-1.98%3.87-1.53%-0.24%
2021-06-153.853.873.853.870.00%0.31%-1.50%5,859,20022,607,00077%3.86-0.34%3.88-0.39%3.90-0.33%3.93-0.28%-0.09%