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:
鱼跃医疗( 002223.SZ 深证)
板块 :医药制造业_h   2月后解禁   火炬计划   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-241174.9301.172%2
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
2019-04-1923.8924.2023.5024.151.13%1.33%-3.18%12,251,700291,981,000128%23.83-0.91%24.20-1.20%24.46-0.92%24.94-1.17%-0.08%
2019-04-1824.9524.9523.7923.88-3.90%-0.71%-5.37%14,998,200360,711,000154%24.05-3.52%24.49-2.16%24.69-1.36%25.24-1.29%0.11%
2019-04-1725.4925.5724.6024.85-1.89%-0.31%-2.80%9,216,700229,758,000104%24.930.29%25.03-0.04%25.03-1.13%25.57-0.76%0.33%
2019-04-1625.1025.3924.4125.330.68%1.90%-1.67%7,230,900179,742,00078%24.86-1.89%25.05-0.33%25.31-0.67%25.76-0.49%0.52%
2019-04-1525.1425.6025.0325.161.08%-0.69%-2.82%7,480,100189,511,00075%25.341.75%25.13-1.23%25.48-0.32%25.890.48%0.71%
2019-04-1224.9225.2024.6524.890.12%-0.04%-3.40%5,667,100141,112,00052%24.90-0.77%25.44-0.85%25.56-0.72%25.770.29%0.73%
2019-04-1125.5425.6424.8024.86-2.97%-0.93%-3.23%7,790,200195,484,00072%25.09-3.43%25.66-0.71%25.75-0.89%25.690.30%0.72%
2019-04-1025.7726.6025.5725.62-0.35%-1.40%0.02%10,569,700274,639,000104%25.980.69%25.840.04%25.98-0.49%25.610.88%0.70%
2019-04-0925.7225.9825.4225.710.78%-0.37%1.26%6,384,000164,747,00063%25.810.39%25.83-0.68%26.11-0.17%25.390.45%0.60%
2019-04-0826.0826.1225.3525.51-1.62%-0.76%0.92%9,531,300245,013,00090%25.71-0.86%26.01-0.99%26.151.00%25.280.47%0.59%
2019-04-0426.7926.8525.5025.93-2.67%0.00%3.07%13,868,100359,596,000138%25.93-2.03%26.27-0.30%25.890.96%25.160.78%0.57%
2019-04-0326.2926.8626.1026.640.91%0.65%6.72%8,635,700228,573,00094%26.47-0.16%26.352.29%25.641.42%24.960.87%0.51%
2019-04-0226.2726.8026.0026.400.49%-0.42%6.68%12,288,200325,778,000138%26.511.38%25.762.41%25.292.41%24.751.18%0.43%
2019-04-0125.4626.5925.3626.274.08%0.46%7.40%15,180,800396,989,000178%26.155.63%25.163.86%24.692.12%24.461.41%0.33%
2019-03-2923.5525.3823.5225.246.50%1.95%4.65%15,126,400374,482,000173%24.764.74%24.222.61%24.181.12%24.120.69%0.19%
2019-03-2823.4123.8823.1623.701.24%0.27%-1.06%5,998,600141,789,00073%23.641.17%23.60-1.50%23.91-0.29%23.950.18%0.13%
2019-03-2723.3323.6623.0023.410.26%0.20%-2.10%5,389,500125,916,00065%23.36-1.48%23.96-0.49%23.98-0.24%23.910.03%0.10%
2019-03-2624.8024.8023.2223.35-4.19%-1.53%-2.31%9,998,000237,084,000120%23.71-3.23%24.08-0.59%24.04-0.50%23.90-0.11%0.11%
2019-03-2523.6924.9923.6024.370.99%-0.55%1.84%10,598,500259,711,000129%24.512.31%24.231.15%24.160.43%23.930.38%0.18%
2019-03-2224.0024.2523.6024.130.08%0.74%1.22%6,169,700147,785,00073%23.95-0.43%23.95-0.41%24.050.25%23.840.24%0.26%
2019-03-2123.7924.3823.7824.111.35%0.22%1.37%7,517,800180,849,00087%24.060.97%24.05-0.10%23.990.62%23.780.22%0.30%
2019-03-2024.0624.1823.5023.79-1.12%-0.15%0.25%6,454,600153,782,00072%23.83-1.59%24.070.24%23.850.31%23.730.05%0.34%
2019-03-1924.4624.9123.9124.06-2.20%-0.62%1.44%8,631,400208,962,00098%24.210.44%24.021.21%23.770.19%23.720.21%0.40%
2019-03-1823.4824.6023.3024.604.90%2.06%3.93%13,676,600329,661,000159%24.102.35%23.731.65%23.730.44%23.670.04%0.46%
2019-03-1523.3023.8523.1623.450.64%-0.43%-0.89%6,260,700147,447,00072%23.552.12%23.35-0.92%23.620.17%23.660.04%0.57%
2019-03-1423.1923.4722.8123.300.60%1.03%-1.49%6,047,000139,462,00067%23.06-1.45%23.56-0.82%23.58-0.21%23.65-0.07%0.63%
2019-03-1323.8623.8623.0623.16-3.18%-1.03%-2.15%7,112,200166,439,00077%23.40-2.22%23.760.13%23.63-0.17%23.670.13%0.69%
2019-03-1224.3524.3923.5623.92-1.03%-0.05%1.19%11,121,500266,173,000117%23.930.55%23.720.63%23.670.25%23.640.52%0.74%
2019-03-1123.1524.2923.1224.174.41%1.54%2.78%11,060,100263,264,000106%23.801.80%23.580.32%23.61-0.35%23.521.24%0.81%
2019-03-0823.0223.8022.9923.150.00%-0.99%-0.34%9,351,100218,651,00081%23.38-0.52%23.50-0.47%23.70-0.12%23.230.62%0.72%