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   火炬计划   
所属成分指数: 中证500
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
2019-09-1222.8522.8822.5122.69-0.40%0.23%0.86%4,854,200109,892,00065%22.64-1.51%22.990.05%22.830.31%22.500.26%0.25%
2019-09-1123.2223.4022.7022.78-1.34%-0.90%1.52%6,213,500142,821,00082%22.99-0.76%22.980.69%22.760.74%22.440.23%0.28%
2019-09-1022.8723.4922.7823.091.14%-0.31%3.14%10,629,600246,203,000136%23.161.96%22.831.29%22.590.93%22.390.29%0.30%
2019-09-0922.7722.9822.4922.830.66%0.50%2.27%7,172,100162,918,00094%22.721.10%22.540.97%22.380.40%22.320.00%0.34%
2019-09-0622.4122.7022.0922.681.70%0.94%1.59%7,779,600174,803,00096%22.470.01%22.320.30%22.290.51%22.330.11%0.40%
2019-09-0522.1422.8022.1422.300.86%-0.74%0.00%11,060,300248,489,000138%22.472.45%22.250.55%22.180.62%22.300.19%0.41%
2019-09-0422.2722.2721.7322.11-0.23%0.82%-0.67%7,137,000156,516,00093%21.93-1.43%22.130.10%22.04-0.48%22.260.05%0.40%
2019-09-0322.4122.5622.1122.16-1.03%-0.40%-0.39%6,527,100145,218,00082%22.250.09%22.110.42%22.15-0.51%22.250.33%0.41%
2019-09-0221.7122.4621.7122.393.23%0.72%0.97%7,000,800155,618,00083%22.231.74%22.02-0.38%22.27-0.41%22.180.64%0.37%
2019-08-3022.0222.3421.4821.69-1.05%-0.72%-1.56%6,509,800142,223,00071%21.85-0.55%22.10-1.28%22.36-0.25%22.030.45%0.25%
2019-08-2922.3522.3521.7921.92-1.53%-0.22%-0.07%7,223,900158,699,00075%21.97-1.78%22.39-0.84%22.41-0.13%21.940.56%0.14%
2019-08-2822.7822.8222.1522.26-2.20%-0.48%2.04%9,761,700218,346,00099%22.37-1.99%22.580.11%22.440.48%21.820.38%0.00%
2019-08-2722.8223.0822.6822.76-0.35%-0.27%4.73%7,394,300168,749,00079%22.821.00%22.550.90%22.331.04%21.730.68%-0.10%
2019-08-2622.0022.9421.8822.841.78%1.08%5.81%10,552,600238,450,000110%22.601.67%22.351.27%22.101.56%21.590.64%-0.27%
2019-08-2321.8022.4721.8022.441.91%0.96%4.62%7,534,700167,470,00080%22.230.78%22.070.87%21.760.97%21.450.23%-0.43%
2019-08-2222.0522.3421.8022.02-0.59%-0.16%2.90%5,666,100124,964,00060%22.060.38%21.881.21%21.550.76%21.400.04%-0.55%
2019-08-2121.6422.1521.6022.152.36%0.81%3.55%11,329,000248,908,000121%21.971.28%21.621.29%21.390.57%21.390.16%-0.59%
2019-08-2021.5121.9121.5121.640.65%-0.25%1.33%10,954,000237,639,000125%21.692.07%21.341.02%21.270.59%21.36-0.12%-0.64%
2019-08-1921.0021.5620.8321.502.53%1.16%0.56%13,387,400284,540,000157%21.250.71%21.130.02%21.140.06%21.38-0.55%-0.65%
2019-08-1621.3921.4020.9720.97-2.28%-0.63%-2.46%11,410,200240,802,000142%21.100.44%21.120.08%21.13-0.41%21.50-0.61%-0.60%
2019-08-1520.9221.5920.5121.460.80%2.13%-0.79%12,860,200270,224,000165%21.01-1.71%21.11-0.49%21.22-0.83%21.63-0.88%-0.56%
2019-08-1421.4621.5921.2021.290.47%-0.41%-2.44%6,326,200135,238,00093%21.381.53%21.21-0.35%21.39-0.49%21.82-0.59%-0.49%
2019-08-1321.3621.3620.6921.19-1.67%0.65%-3.47%9,584,600201,793,000142%21.05-0.98%21.28-1.30%21.50-1.34%21.95-1.07%-0.47%
2019-08-1221.3521.5721.0921.550.94%1.35%-2.88%7,806,200165,987,000125%21.26-1.54%21.56-1.43%21.79-1.28%22.19-0.89%-0.42%
2019-08-0922.0522.1621.3321.35-3.39%-1.14%-4.64%7,473,700161,402,000129%21.60-2.02%21.88-1.22%22.07-0.61%22.39-0.99%-0.37%
2019-08-0822.2022.3321.8722.100.23%0.26%-2.26%4,429,10097,625,00078%22.04-0.65%22.15-0.57%22.21-0.47%22.61-0.38%-0.32%
2019-08-0722.3522.5022.0022.05-0.85%-0.61%-2.85%4,359,80096,727,00073%22.190.01%22.270.11%22.31-0.57%22.70-0.32%-0.34%
2019-08-0621.9922.3721.8022.240.04%0.25%-2.32%7,006,100155,430,000111%22.19-0.98%22.25-0.63%22.44-0.80%22.77-0.20%-0.35%
2019-08-0522.2522.6522.1522.23-0.09%-0.78%-2.56%7,391,600165,612,000122%22.411.12%22.39-0.78%22.62-0.67%22.82-0.05%-0.38%
2019-08-0222.0122.5021.9222.250.00%0.42%-2.52%8,144,000180,440,000135%22.16-2.94%22.56-2.09%22.78-1.56%22.83-0.25%-0.44%