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
2020-11-2727.8728.0527.7327.930.22%0.27%-1.39%6,969,600194,136,00059%27.86-0.35%28.01-0.65%28.36-0.38%28.32-0.14%-0.52%
2020-11-2627.9328.1327.8027.87-0.36%-0.29%-1.73%7,773,200217,273,00062%27.95-0.60%28.20-1.23%28.47-0.06%28.36-0.25%-0.60%
2020-11-2528.6528.6927.8927.97-1.96%-0.54%-1.63%14,358,100403,760,000109%28.12-1.53%28.55-0.69%28.49-0.14%28.43-0.47%-0.68%
2020-11-2429.0029.0528.4128.53-1.25%-0.10%-0.13%8,136,600232,363,00061%28.56-1.40%28.740.44%28.530.55%28.57-0.90%-0.71%
2020-11-2328.7629.3428.7128.891.19%-0.25%0.23%14,320,200414,747,00096%28.961.29%28.620.98%28.370.29%28.83-0.73%-0.67%
2020-11-2028.4128.8228.4128.550.63%-0.15%-1.68%10,782,400308,317,00069%28.591.36%28.340.82%28.290.07%29.04-0.37%-0.61%
2020-11-1928.0928.4027.7128.370.75%0.57%-2.66%11,364,300320,591,00072%28.21-0.08%28.11-0.44%28.27-0.40%29.15-0.58%-0.60%
2020-11-1827.9128.5427.8928.161.00%-0.26%-3.94%11,634,400328,458,00072%28.230.93%28.24-0.22%28.39-0.72%29.32-0.49%-0.60%
2020-11-1728.6028.6027.6827.88-3.26%-0.33%-5.36%18,349,400513,296,000114%27.97-2.31%28.30-1.12%28.59-2.05%29.46-0.84%-0.61%
2020-11-1628.4928.8328.2828.821.41%0.65%-3.00%12,174,500348,587,00081%28.630.69%28.62-0.73%29.19-1.34%29.71-0.47%-0.59%
2020-11-1328.3728.8228.1128.42-0.39%-0.06%-4.79%13,438,800382,178,00087%28.44-1.14%28.83-2.23%29.59-0.85%29.85-0.86%-0.66%
2020-11-1228.9629.1528.3728.53-1.48%-0.82%-5.24%14,936,800429,654,00097%28.77-1.38%29.48-1.90%29.84-0.87%30.11-1.14%-0.66%
2020-11-1129.8529.8528.8928.96-3.01%-0.71%-4.91%17,946,600523,451,000115%29.17-3.29%30.05-1.09%30.10-0.83%30.46-0.75%-0.59%
2020-11-1030.8730.8829.8029.86-4.08%-0.99%-2.69%24,273,600732,075,000170%30.16-2.20%30.38-0.30%30.35-0.23%30.68-0.51%-0.58%
2020-11-0930.1831.3030.1831.133.39%0.95%0.94%17,044,400525,578,000136%30.842.23%30.470.76%30.420.60%30.84-0.05%-0.59%
2020-11-0630.4930.6230.0130.11-1.08%-0.18%-2.42%10,091,500304,398,00084%30.16-0.31%30.25-0.14%30.24-0.78%30.86-0.35%-0.66%
2020-11-0530.4230.6529.9030.440.59%0.60%-1.70%14,048,300425,074,000116%30.26-0.18%30.290.11%30.48-1.40%30.97-0.56%-0.67%
2020-11-0430.1330.6530.0130.26-0.85%-0.17%-2.83%9,309,500282,186,00072%30.310.02%30.25-1.12%30.91-0.50%31.14-0.54%-0.70%
2020-11-0330.0130.5629.7130.521.84%0.71%-2.52%10,155,300307,768,00077%30.310.40%30.59-1.83%31.06-0.55%31.31-0.68%-0.65%
2020-11-0230.9130.9729.8829.97-2.98%-0.71%-4.93%15,696,500473,786,000115%30.18-3.62%31.16-1.41%31.24-0.83%31.52-1.17%-0.60%
2020-10-3031.9032.3030.7030.89-3.26%-1.36%-3.16%12,967,000406,080,000100%31.32-2.01%31.61-0.18%31.50-0.04%31.90-0.84%-0.47%
2020-10-2931.2932.4031.2531.931.62%-0.09%-0.73%16,885,300539,621,000131%31.961.79%31.671.18%31.510.39%32.17-0.42%-0.35%
2020-10-2831.5131.7531.1831.42-0.16%0.07%-2.73%9,508,800298,547,00076%31.40-0.08%31.300.03%31.39-0.57%32.30-0.66%-0.32%
2020-10-2731.1931.5831.0231.470.70%0.15%-3.23%9,374,900294,592,00073%31.421.18%31.29-0.28%31.57-0.75%32.52-0.61%-0.25%
2020-10-2631.2531.3230.5931.250.42%0.62%-4.49%8,531,100264,939,00064%31.06-0.96%31.38-1.02%31.81-1.31%32.72-0.72%-0.17%
2020-10-2331.4331.7431.0631.12-0.89%-0.76%-5.57%11,544,500362,015,00082%31.36-0.51%31.70-1.12%32.23-1.37%32.95-0.54%-0.05%
2020-10-2232.5232.5631.3131.40-3.50%-0.37%-5.23%21,536,800678,797,000155%31.52-3.04%32.06-2.61%32.67-1.64%33.13-0.79%0.04%
2020-10-2132.6032.8332.2432.54-0.28%0.11%-2.57%9,857,400320,417,00080%32.51-0.24%32.92-1.23%33.22-0.66%33.40-0.06%0.13%
2020-10-2033.1733.1732.1832.63-1.86%0.15%-2.36%13,955,900454,712,000115%32.58-3.07%33.33-0.98%33.44-0.81%33.42-0.19%0.13%
2020-10-1934.0034.1033.2333.250.00%-1.08%-0.69%12,646,600425,103,000113%33.61-0.59%33.66-0.15%33.71-0.12%33.480.16%0.16%