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
2022-01-174.104.133.923.99-4.55%-0.15%1.63%62,866,900251,201,000125%4.00-2.25%4.09-0.10%4.040.75%3.930.82%1.05%
2022-01-143.834.403.824.183.47%2.25%7.34%102,434,700418,765,000222%4.09-1.28%4.101.49%4.011.85%3.891.91%1.01%
2022-01-134.344.353.944.040.00%-2.44%5.73%130,604,700540,894,000340%4.144.39%4.046.74%3.946.00%3.824.31%0.87%
2022-01-123.694.043.634.0410.08%1.84%10.29%40,145,700159,258,000134%3.977.42%3.783.99%3.722.76%3.661.52%0.48%
2022-01-113.663.753.633.670.55%-0.62%1.72%32,180,900118,839,000103%3.691.62%3.641.03%3.620.00%3.610.56%0.35%
2022-01-103.533.683.503.653.40%0.44%1.73%31,444,300114,256,00087%3.631.88%3.600.56%3.620.03%3.590.17%0.40%
2022-01-073.613.653.493.53-1.94%-1.04%-1.45%25,557,70091,159,00060%3.57-0.47%3.58-1.35%3.62-0.11%3.580.14%0.74%
2022-01-063.583.633.553.600.56%0.45%0.64%19,634,60070,378,00048%3.58-0.06%3.63-0.22%3.620.14%3.580.22%0.75%
2022-01-053.683.683.553.58-2.98%-0.17%0.31%26,639,70095,517,00067%3.59-2.61%3.640.00%3.620.44%3.570.31%0.79%
2022-01-043.633.723.603.691.65%0.22%3.71%37,187,200136,940,00098%3.681.52%3.640.97%3.600.87%3.560.57%0.82%
2021-12-313.603.683.563.630.00%0.08%2.60%37,003,800134,197,000103%3.630.78%3.601.07%3.570.17%3.540.43%0.83%
2021-12-303.553.693.523.631.11%0.86%3.04%35,728,600128,584,000107%3.600.62%3.560.39%3.560.39%3.520.43%0.79%
2021-12-293.453.653.433.592.57%0.36%2.34%37,311,900133,457,000122%3.581.82%3.55-0.11%3.550.45%3.510.43%0.74%
2021-12-283.563.603.473.50-3.05%-0.37%0.20%35,450,500124,520,000127%3.51-1.10%3.550.09%3.530.31%3.490.23%0.66%
2021-12-273.363.803.303.612.27%1.63%3.59%79,941,900283,934,000326%3.55-0.56%3.550.68%3.520.98%3.491.07%0.59%
2021-12-243.323.663.313.536.01%-1.18%2.38%83,829,700299,471,000499%3.576.28%3.534.54%3.493.90%3.453.58%0.43%
2021-12-233.423.423.333.33-2.63%-0.92%0.03%10,238,10034,414,000110%3.36-0.83%3.370.18%3.360.30%3.330.24%0.08%
2021-12-223.403.433.353.420.59%0.91%2.98%15,935,20054,008,000185%3.390.71%3.370.72%3.350.66%3.320.58%0.06%
2021-12-213.343.403.303.401.80%1.04%2.97%18,513,30062,290,000249%3.370.60%3.340.91%3.330.79%3.300.70%0.01%
2021-12-203.323.373.303.341.21%-0.15%1.86%13,618,70045,556,000225%3.351.77%3.311.07%3.300.86%3.280.58%-0.06%
2021-12-173.283.303.263.300.61%0.40%1.23%7,666,40025,199,000141%3.290.24%3.280.18%3.270.25%3.260.03%-0.12%
2021-12-163.253.323.243.280.31%0.03%0.64%7,309,40023,971,000140%3.280.37%3.270.34%3.260.25%3.26-0.09%-0.11%
2021-12-153.283.293.253.27-0.30%0.09%0.25%6,338,30020,707,000118%3.27-0.03%3.260.25%3.260.25%3.26-0.37%-0.09%
2021-12-143.253.283.243.280.92%0.37%0.18%6,286,80020,545,000110%3.270.90%3.250.37%3.250.28%3.27-0.40%-0.02%
2021-12-133.233.253.223.250.31%0.34%-1.13%4,048,10013,111,00057%3.24-0.09%3.240.06%3.24-0.15%3.29-0.61%0.07%
2021-12-103.263.263.233.24-0.31%-0.06%-2.03%3,422,30011,096,00037%3.240.00%3.240.09%3.24-0.34%3.310.09%0.29%
2021-12-093.223.263.213.250.62%0.25%-1.63%4,636,80015,033,00050%3.240.34%3.24-0.25%3.25-0.46%3.300.09%0.28%
2021-12-083.223.253.223.230.00%-0.03%-2.15%3,703,90011,967,00038%3.23-0.12%3.24-0.55%3.27-0.64%3.300.03%0.29%
2021-12-073.253.273.213.23-0.62%-0.15%-2.12%4,582,10014,821,00048%3.24-0.71%3.26-0.64%3.29-0.54%3.300.03%0.27%
2021-12-063.283.303.243.250.00%-0.25%-1.49%6,538,30021,299,00070%3.26-0.97%3.28-0.82%3.31-0.63%3.300.00%0.27%