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
2022-11-303.513.533.403.43-1.72%-0.92%-1.89%14,851,50051,412,00070%3.46-0.97%3.460.32%3.450.44%3.50-0.17%0.02%
2022-11-293.373.553.373.492.65%-0.17%-0.34%21,808,70076,242,000100%3.502.10%3.450.58%3.44-0.17%3.50-0.17%0.08%
2022-11-283.433.523.373.40-0.87%-0.70%-3.08%18,321,40062,737,00080%3.42-0.12%3.430.41%3.44-0.75%3.51-0.51%0.16%
2022-11-253.483.503.353.43-0.87%0.06%-2.72%17,984,70061,659,00070%3.43-0.38%3.42-0.93%3.47-1.14%3.53-0.42%0.32%
2022-11-243.393.483.373.462.37%0.55%-2.29%21,408,70073,674,00073%3.441.56%3.45-1.09%3.51-0.68%3.54-0.11%0.52%
2022-11-233.473.493.333.38-2.59%-0.24%-4.65%22,909,90077,622,00077%3.39-3.70%3.49-2.22%3.53-0.81%3.55-0.17%0.60%
2022-11-223.593.633.433.47-3.07%-1.36%-2.28%23,845,50083,878,00083%3.52-1.37%3.57-0.50%3.56-0.17%3.550.20%0.67%
2022-11-213.623.623.513.58-1.38%0.36%1.02%19,823,60070,706,00072%3.57-1.27%3.590.31%3.57-0.08%3.540.34%0.70%
2022-11-183.563.653.543.631.40%0.47%2.77%26,033,00094,069,00098%3.611.20%3.570.65%3.570.20%3.530.63%0.68%
2022-11-173.513.623.493.581.70%0.28%1.99%22,645,40080,836,00087%3.571.05%3.55-0.20%3.560.25%3.510.57%0.59%
2022-11-163.583.593.503.52-1.68%-0.37%0.86%22,496,90079,480,00085%3.53-0.45%3.56-0.28%3.550.28%3.490.49%0.51%
2022-11-153.603.623.503.58-0.28%0.87%3.08%26,084,30092,584,00099%3.55-0.76%3.570.25%3.540.51%3.470.61%0.44%
2022-11-143.493.683.473.592.28%0.39%4.00%43,985,600157,299,000173%3.580.17%3.560.88%3.531.00%3.451.08%0.31%
2022-11-113.503.713.453.510.57%-1.68%2.78%51,979,300185,579,000227%3.572.06%3.532.17%3.492.17%3.421.55%0.08%
2022-11-103.463.553.433.490.87%-0.23%3.78%22,164,00077,533,000114%3.501.01%3.451.23%3.421.01%3.360.66%-0.06%
2022-11-093.393.513.383.461.47%-0.09%3.56%22,921,40079,366,000119%3.462.58%3.411.43%3.380.74%3.340.57%-0.12%
2022-11-083.353.433.313.410.89%1.01%2.65%16,116,20054,407,00081%3.380.18%3.360.24%3.360.48%3.320.45%-0.17%
2022-11-073.353.403.333.380.60%0.30%2.21%15,121,50050,964,00074%3.370.72%3.360.12%3.340.42%3.310.21%-0.22%
2022-11-043.323.403.293.360.00%0.42%1.82%20,681,20069,208,00092%3.35-0.24%3.350.51%3.330.45%3.30-0.27%-0.25%
2022-11-033.303.433.293.360.90%0.18%1.54%25,577,30085,774,000109%3.350.09%3.330.70%3.310.46%3.31-0.21%-0.18%
2022-11-023.323.403.273.330.00%-0.63%0.42%24,577,20082,369,000102%3.351.89%3.311.07%3.300.40%3.32-0.24%-0.13%
2022-11-013.283.373.223.330.60%1.25%0.18%19,966,70065,676,00077%3.290.18%3.28-0.03%3.290.43%3.32-0.72%-0.03%
2022-10-313.223.343.213.312.80%0.82%-1.14%19,637,40064,462,00063%3.280.98%3.28-0.24%3.27-0.09%3.35-1.24%0.17%
2022-10-283.283.323.203.22-3.01%-0.95%-5.01%14,991,00048,730,00037%3.25-1.25%3.290.37%3.27-0.97%3.390.18%0.96%
2022-10-273.273.353.253.320.61%0.85%-1.89%19,311,80063,576,00045%3.29-0.21%3.27-0.03%3.31-0.66%3.380.09%1.34%
2022-10-263.183.353.173.301.85%0.03%-2.40%24,571,50081,070,00059%3.302.20%3.27-1.12%3.33-0.60%3.380.03%1.35%
2022-10-253.193.373.153.240.93%0.37%-4.14%23,349,40075,383,00057%3.23-1.77%3.31-1.46%3.35-1.15%3.38-0.03%1.33%
2022-10-243.363.413.203.21-5.31%-2.31%-5.06%34,746,400114,165,00091%3.29-3.52%3.36-1.09%3.39-1.54%3.38-0.06%1.33%
2022-10-213.333.523.323.390.89%-0.47%0.21%29,617,900100,868,00087%3.410.21%3.40-0.32%3.440.59%3.380.36%1.35%
2022-10-203.373.453.353.360.00%-1.15%-0.33%31,749,700107,929,000100%3.400.33%3.41-1.25%3.420.32%3.370.39%1.30%