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
2021-06-1133.6134.8033.4033.55-0.30%-1.30%2.55%24,640,400837,603,00089%33.990.56%33.89-0.44%33.721.16%32.720.80%0.65%
2021-06-1033.8934.7033.2633.65-0.97%-0.46%3.69%25,296,900855,138,00094%33.80-0.17%34.041.18%33.340.88%32.450.77%0.55%
2021-06-0933.9034.3333.3533.980.15%0.35%5.51%22,319,500755,777,00085%33.86-1.11%33.641.43%33.050.95%32.210.87%0.48%
2021-06-0833.1934.9932.8133.933.10%-0.91%6.27%47,601,4001,629,957,000189%34.244.77%33.172.55%32.732.56%31.931.81%0.42%
2021-06-0732.8933.3032.0632.91-0.60%0.69%4.94%35,252,7001,152,193,000155%32.680.38%32.341.17%31.921.24%31.361.03%0.26%
2021-06-0430.9833.2730.9033.119.13%1.68%6.66%56,743,5001,847,691,000276%32.566.10%31.973.61%31.532.84%31.041.85%0.17%
2021-06-0331.2931.4230.3130.34-2.94%-1.14%-0.46%14,872,800456,460,00084%30.69-1.77%30.850.36%30.65-0.07%30.48-0.06%0.00%
2021-06-0231.1831.5030.7831.260.16%0.05%2.50%20,182,400630,563,000113%31.241.98%30.751.02%30.680.74%30.500.22%-0.11%
2021-06-0129.9531.4029.9031.213.52%1.87%2.56%25,159,800770,853,000141%30.641.34%30.43-0.12%30.450.32%30.43-0.23%-0.15%
2021-05-3130.0630.5129.9930.150.27%-0.27%-1.15%14,300,400432,325,00080%30.23-0.23%30.470.16%30.350.21%30.50-0.58%-0.11%
2021-05-2830.8530.9229.8830.07-2.43%-0.77%-1.98%17,106,400518,364,00085%30.30-1.56%30.420.06%30.290.00%30.68-0.18%-0.01%
2021-05-2730.4031.2230.1530.820.88%0.12%0.29%20,143,600620,071,00097%30.782.15%30.401.09%30.29-0.01%30.730.08%0.03%
2021-05-2630.0130.6229.5630.551.77%1.37%-0.51%18,326,900552,300,00083%30.14-0.24%30.08-0.22%30.30-0.38%30.710.28%0.07%
2021-05-2530.0030.5829.9130.02-0.10%-0.62%-1.97%13,801,600416,905,00060%30.211.07%30.14-0.75%30.41-0.73%30.620.22%0.06%
2021-05-2429.8030.1929.4530.050.03%0.55%-1.66%15,011,600448,636,00061%29.89-1.39%30.37-0.75%30.64-1.08%30.560.08%0.05%
2021-05-2131.0031.1530.0030.04-2.81%-0.88%-1.61%18,587,300563,312,00071%30.31-1.68%30.60-1.07%30.97-0.24%30.530.13%0.06%
2021-05-2030.5131.3830.2030.911.31%0.28%1.36%19,013,800586,065,00069%30.820.48%30.93-0.76%31.040.22%30.49-1.12%0.07%
2021-05-1931.0531.4030.0930.51-1.90%-0.54%-1.06%18,071,100554,324,00057%30.68-0.88%31.170.00%30.970.73%30.84-0.22%0.36%
除权分界线,2021年05月19日,10股派3.000元(以下数据已经复权)
2021-05-1831.3231.3630.6431.10-1.36%0.49%0.63%21,366,500667,664,00061%30.95-0.41%31.170.65%30.750.80%30.910.21%0.53%
2021-05-1730.3031.7629.7331.534.06%1.46%2.23%35,454,1001,112,376,00099%31.081.73%30.972.00%30.511.04%30.840.38%0.58%
2021-05-1430.2131.1630.0030.30-0.62%-0.81%-1.38%27,648,000852,849,00074%30.550.83%30.361.09%30.200.44%30.730.30%0.66%
2021-05-1329.4530.8129.3030.492.21%0.64%-0.47%29,386,500899,099,00070%30.303.29%30.040.60%30.06-2.20%30.630.45%0.93%
2021-05-1229.3630.0428.5529.830.81%1.70%-2.19%27,553,200816,423,00060%29.33-0.75%29.86-0.56%30.74-0.87%30.500.15%1.31%
2021-05-1130.0030.0428.9829.59-1.63%0.13%-2.83%28,253,800843,458,00064%29.55-0.67%30.03-3.70%31.01-0.19%30.450.15%1.36%
2021-05-1029.6130.3329.1730.081.45%1.10%-1.08%32,515,400977,156,00078%29.75-0.27%31.18-0.84%31.070.02%30.410.19%1.37%
2021-05-0730.5730.7029.4129.65-4.23%-0.61%-2.31%36,975,8001,114,179,00094%29.83-7.27%31.44-0.30%31.060.30%30.350.26%1.39%
2021-05-0631.6933.6930.8630.96-1.71%-3.77%2.27%58,026,5001,884,251,000171%32.174.02%31.542.70%30.972.14%30.271.77%1.39%
2021-04-3030.1931.5730.0031.505.28%1.85%5.89%53,567,3001,672,807,000178%30.932.69%30.711.36%30.321.36%29.751.41%1.24%
2021-04-2930.2030.6629.5829.92-0.27%-0.66%1.99%33,976,8001,033,540,000129%30.120.42%30.290.91%29.920.80%29.340.81%1.12%
2021-04-2831.0031.0029.5030.000.00%0.02%3.09%44,247,2001,340,434,000187%29.990.21%30.021.17%29.681.12%29.101.13%1.04%