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   本月解禁   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
2019-06-2424.1024.2123.7624.080.29%0.46%2.24%5,769,600138,293,000100%23.97-0.97%24.150.22%23.960.45%23.550.65%0.30%
2019-06-2124.2524.6323.8524.01-0.99%-0.80%2.60%7,016,500169,821,000127%24.20-0.12%24.100.86%23.850.85%23.400.82%0.18%
2019-06-2024.0824.5823.9324.250.12%0.08%4.48%8,118,900196,726,000160%24.231.21%23.891.29%23.651.10%23.210.99%0.05%
2019-06-1923.6824.2823.5224.223.99%1.17%5.38%11,727,900280,775,000251%23.942.91%23.592.43%23.401.87%22.981.33%-0.11%
2019-06-1822.7623.4522.7623.291.48%0.12%2.68%5,313,900123,618,000135%23.261.55%23.030.71%22.970.69%22.680.08%-0.25%
2019-06-1722.8623.1922.5722.951.10%0.18%1.26%3,567,50081,728,00088%22.910.42%22.870.10%22.810.79%22.67-0.03%-0.23%
2019-06-1422.9823.0922.7022.70-1.22%-0.50%0.13%3,944,90089,999,00093%22.81-0.28%22.840.28%22.630.62%22.670.06%-0.20%
2019-06-1322.7323.0222.6222.981.01%0.45%1.42%3,188,90072,957,00073%22.880.16%22.781.15%22.490.25%22.66-0.16%-0.21%
2019-06-1222.9523.0722.6822.75-0.87%-0.40%0.25%3,994,30091,236,00090%22.840.70%22.521.06%22.430.15%22.69-0.34%-0.18%
2019-06-1122.1422.9821.8722.954.32%1.17%0.78%6,059,300137,449,000131%22.683.52%22.280.65%22.40-0.52%22.77-0.43%-0.12%
2019-06-1021.9022.3321.4722.000.82%0.40%-3.81%3,783,10082,898,00079%21.91-0.19%22.14-1.21%22.52-0.86%22.87-0.52%-0.06%
2019-06-0622.2722.3421.7721.82-2.06%-0.61%-5.09%3,088,40067,802,00064%21.95-2.47%22.41-1.82%22.71-0.40%22.99-0.45%0.00%
2019-06-0522.8022.9222.2022.28-1.63%-1.02%-3.52%3,917,40088,179,00079%22.51-0.92%22.83-0.45%22.80-0.53%23.09-0.59%0.08%
2019-06-0423.0023.0122.5022.65-2.08%-0.30%-2.50%3,345,90076,013,00061%22.72-1.71%22.930.18%22.93-0.60%23.23-0.13%0.17%
2019-06-0323.1723.4922.7223.130.92%0.08%-0.56%5,644,800130,464,00092%23.111.05%22.89-0.04%23.06-0.35%23.260.29%0.22%
2019-05-3122.5623.1822.4222.921.60%0.21%-1.18%5,333,100121,971,00087%22.871.53%22.90-0.93%23.14-0.38%23.190.25%0.18%
除权分界线,2019年05月31日,10股派1.500元(以下数据已经复权)
2019-05-3023.1023.1022.3122.56-2.38%0.15%-2.49%5,398,500122,423,00083%22.53-2.49%23.12-1.26%23.23-0.61%23.14-0.06%0.12%
2019-05-2922.9123.3422.8523.11-0.09%0.03%-0.17%3,834,50089,161,00059%23.10-0.83%23.41-0.08%23.38-0.43%23.150.22%0.07%
2019-05-2823.5423.5623.0523.13-1.45%-0.71%0.13%5,584,900130,938,00079%23.30-0.15%23.430.19%23.480.30%23.100.20%0.02%
2019-05-2723.1023.5822.9323.471.56%0.60%1.80%5,631,200132,215,00080%23.330.66%23.38-0.45%23.410.76%23.050.17%-0.04%
2019-05-2423.1323.4022.8823.11-0.17%-0.28%0.41%3,904,80091,084,00056%23.180.01%23.490.36%23.230.67%23.020.13%-0.10%
2019-05-2323.6623.6622.9023.15-2.16%-0.10%0.71%5,390,000125,712,00071%23.17-1.45%23.400.90%23.080.27%22.990.30%-0.17%
2019-05-2223.3323.7323.0723.661.46%0.63%3.24%8,737,000206,740,000117%23.511.82%23.201.67%23.010.78%22.920.38%-0.25%
2019-05-2122.3523.5322.1923.325.09%0.99%2.14%11,271,900261,978,000155%23.094.63%22.810.90%22.830.53%22.830.31%-0.32%
2019-05-2022.1322.3021.7222.190.27%0.54%-2.51%4,735,300105,218,00065%22.07-1.61%22.61-0.69%22.71-0.44%22.76-0.05%-0.41%
2019-05-1722.9923.0022.1222.13-4.03%-1.34%-2.82%8,716,200196,816,000110%22.43-1.43%22.77-0.43%22.81-0.36%22.77-0.42%-0.50%
2019-05-1622.7523.0822.5123.060.70%1.34%0.84%7,153,000163,838,00095%22.760.32%22.87-0.07%22.900.37%22.87-0.53%-0.49%
2019-05-1522.6622.9222.3822.902.00%0.96%-0.39%9,871,500225,383,000122%22.68-0.19%22.88-0.18%22.81-0.08%22.99-0.27%-0.50%
2019-05-1422.5923.0422.4422.45-1.92%-1.21%-2.62%5,725,900130,983,00071%22.73-0.55%22.920.61%22.830.08%23.05-0.39%-0.52%
2019-05-1323.0423.0422.7222.890.00%0.17%-1.09%4,618,600106,236,00055%22.850.38%22.790.01%22.810.32%23.14-0.41%-0.53%