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
2020-07-164.614.654.354.38-5.19%-2.56%-4.84%45,970,100206,625,00062%4.50-5.41%4.72-2.12%4.77-0.08%4.600.24%0.71%
2020-07-154.804.924.614.62-4.55%-2.78%0.61%52,899,700251,356,00079%4.75-1.33%4.82-0.02%4.771.30%4.590.68%0.66%
2020-07-144.985.004.684.84-2.22%0.50%6.12%83,323,200401,249,000132%4.82-0.82%4.821.13%4.711.57%4.561.11%0.55%
2020-07-134.654.964.654.955.32%1.94%9.73%97,876,800475,297,000174%4.861.55%4.772.98%4.642.41%4.511.71%0.46%
2020-07-104.764.954.624.70-0.21%-1.71%5.98%93,364,400446,484,000191%4.782.75%4.632.94%4.532.47%4.441.93%0.29%
2020-07-094.504.794.444.714.67%1.20%8.25%94,981,500442,078,000226%4.655.58%4.503.14%4.422.60%4.352.02%0.11%
2020-07-084.344.604.254.503.21%2.09%5.51%78,421,700345,672,000215%4.410.78%4.361.51%4.311.39%4.271.02%-0.09%
2020-07-074.364.444.314.360.46%-0.32%3.27%68,178,200298,180,000209%4.372.29%4.291.97%4.251.46%4.220.76%-0.19%
2020-07-064.214.354.194.343.33%1.50%3.58%60,024,400256,643,000192%4.282.35%4.211.69%4.191.04%4.19-0.33%-0.27%
2020-07-034.134.234.114.201.45%0.53%-0.10%38,004,800158,774,000114%4.181.88%4.140.41%4.150.29%4.20-2.03%-0.20%
2020-07-024.084.144.044.140.49%0.95%-3.52%25,235,300103,491,00059%4.10-0.53%4.12-0.51%4.13-0.46%4.29-0.26%0.21%
2020-07-014.144.174.084.12-0.96%-0.07%-4.23%26,738,300110,252,00055%4.12-0.63%4.14-0.24%4.15-0.43%4.30-0.42%0.32%
2020-06-304.154.184.124.160.00%0.27%-3.70%20,690,10085,842,00037%4.15-0.48%4.15-0.36%4.17-0.45%4.320.16%0.65%
2020-06-294.144.214.124.160.48%-0.22%-3.55%18,849,20078,580,00033%4.170.58%4.17-0.19%4.19-1.23%4.310.07%0.69%
2020-06-244.204.204.134.14-0.96%-0.12%-3.94%17,941,80074,369,00031%4.15-1.05%4.18-0.57%4.24-2.46%4.310.12%0.72%
2020-06-234.214.234.164.18-1.65%-0.21%-2.90%21,167,00088,673,00037%4.190.10%4.20-1.36%4.350.07%4.310.05%0.74%
2020-06-224.184.254.134.250.95%1.55%-1.23%39,730,400166,275,00071%4.19-0.81%4.26-2.98%4.35-0.39%4.300.00%0.73%
2020-06-194.284.384.174.21-3.44%-0.21%-2.16%50,371,300212,533,00095%4.22-2.54%4.39-0.07%4.360.12%4.30-0.05%0.74%
2020-06-184.434.444.264.36-3.54%0.72%1.28%71,367,400308,916,000149%4.33-3.82%4.39-0.07%4.360.18%4.310.33%0.76%
2020-06-174.304.694.244.525.12%0.42%5.34%116,618,700524,953,000289%4.504.85%4.402.47%4.352.26%4.292.12%0.72%
2020-06-164.444.444.214.30-4.87%0.16%2.33%79,796,900342,550,000245%4.29-1.40%4.290.68%4.250.81%4.200.86%0.53%
2020-06-154.284.524.224.529.98%3.81%8.50%97,170,000423,108,000378%4.356.07%4.264.46%4.223.86%4.172.86%0.42%
2020-06-123.934.173.904.112.49%0.12%1.48%35,218,900144,585,000183%4.111.66%4.080.92%4.060.74%4.050.52%0.10%
2020-06-114.094.094.004.01-1.96%-0.69%-0.47%16,089,30064,974,00094%4.04-0.69%4.040.00%4.030.10%4.030.37%-0.02%
2020-06-104.034.103.994.091.49%0.59%1.89%22,342,70090,845,000134%4.071.50%4.040.72%4.03-0.37%4.010.30%-0.15%
2020-06-094.014.043.974.03-0.25%0.60%0.70%12,714,90050,931,00078%4.01-0.77%4.01-0.08%4.04-0.10%4.00-0.03%-0.29%
2020-06-084.014.103.994.041.00%0.07%0.92%16,875,30068,132,000102%4.041.36%4.02-0.96%4.050.30%4.000.13%-0.35%
2020-06-054.014.043.954.00-0.50%0.43%0.05%10,781,30042,944,00065%3.98-0.82%4.06-0.22%4.040.27%4.000.18%-0.43%
2020-06-044.044.083.974.02-0.74%0.10%0.73%15,197,40061,040,00090%4.02-2.24%4.060.35%4.030.60%3.99-0.08%-0.51%
2020-06-034.094.184.034.050.00%-1.41%1.40%25,704,800105,585,000154%4.111.68%4.051.61%4.001.04%3.990.18%-0.54%