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
2019-02-2221.2121.6121.0621.591.84%1.11%-0.13%8,046,600171,824,00099%21.350.32%21.27-0.43%21.44-0.12%21.62-0.30%0.09%
2019-02-2121.1721.4921.0121.200.05%-0.41%-2.23%7,003,100149,072,00086%21.290.64%21.36-0.63%21.46-0.37%21.68-0.07%0.16%
2019-02-2021.3521.3821.0221.19-0.89%0.18%-2.35%6,842,100144,727,00080%21.15-1.80%21.50-0.35%21.54-0.60%21.700.04%0.20%
2019-02-1921.9721.9721.2821.38-2.73%-0.74%-1.43%10,886,900234,494,000129%21.54-0.47%21.57-0.32%21.67-0.39%21.690.06%0.22%
2019-02-1821.4922.0021.3521.983.00%1.57%1.39%13,106,300283,620,000165%21.640.66%21.64-0.54%21.76-0.47%21.680.03%0.26%
2019-02-1521.7721.7921.3321.34-2.51%-0.73%-1.53%7,357,500158,169,000102%21.50-1.30%21.76-0.74%21.86-0.52%21.67-0.07%0.32%
2019-02-1422.0322.2021.5321.89-0.55%0.50%0.94%7,478,200162,892,000107%21.78-1.00%21.92-0.50%21.980.38%21.690.17%0.39%
2019-02-1322.0222.2021.8022.01-0.05%0.03%1.66%7,194,000158,290,000108%22.000.03%22.03-0.03%21.890.83%21.650.36%0.44%
2019-02-1222.2122.2521.8422.02-0.94%0.11%2.07%6,282,800138,199,00096%22.00-0.53%22.040.95%21.710.56%21.570.40%0.47%
2019-02-1121.9022.2921.7422.231.00%0.53%3.45%5,424,700119,959,00084%22.110.41%21.831.27%21.590.42%21.490.29%0.49%
2019-02-0121.4122.2421.4122.012.85%-0.05%2.73%7,800,100171,771,000115%22.022.21%21.561.03%21.500.42%21.430.42%0.58%
2019-01-3121.0822.0620.8621.402.59%-0.68%0.30%10,578,300227,915,000153%21.552.30%21.340.34%21.410.27%21.340.31%0.66%
2019-01-3021.2821.4820.6520.86-2.52%-0.95%-1.93%7,064,300148,778,000104%21.06-1.13%21.27-0.95%21.36-0.20%21.270.26%0.76%
2019-01-2921.3121.7420.9221.400.42%0.46%0.87%6,773,000144,280,000100%21.30-0.86%21.47-0.15%21.400.22%21.220.44%0.84%
2019-01-2821.6021.8721.2021.31-1.80%-0.82%0.89%5,424,800116,561,00084%21.49-0.74%21.500.44%21.350.08%21.120.64%0.82%
2019-01-2521.3421.8521.2521.701.64%0.25%3.39%5,983,300129,515,00094%21.651.37%21.410.98%21.340.39%20.990.65%0.78%
2019-01-2421.2521.6020.9621.350.38%-0.02%2.38%5,148,700109,947,00083%21.350.66%21.20-0.19%21.250.26%20.850.68%0.71%
2019-01-2321.2021.6020.8021.271.48%0.26%2.68%5,942,400126,062,00097%21.210.81%21.240.00%21.200.58%20.710.63%0.65%
2019-01-2221.3621.3620.8720.96-2.06%-0.40%1.82%5,581,000117,445,00092%21.04-1.56%21.240.05%21.080.60%20.590.55%0.63%
2019-01-2121.2621.6621.1421.401.42%0.11%4.53%9,323,000199,301,000162%21.380.75%21.231.27%20.951.42%20.471.28%0.64%
2019-01-1821.2521.6020.9721.100.67%-0.56%4.38%7,701,200163,402,000144%21.220.70%20.961.51%20.661.29%20.221.21%0.57%
2019-01-1720.7521.4020.6220.960.77%-0.53%4.94%7,882,600166,092,000159%21.072.26%20.652.08%20.391.77%19.971.30%0.48%
2019-01-1619.9320.9519.9320.803.53%0.95%5.49%7,792,600160,569,000169%20.613.06%20.231.78%20.041.35%19.721.04%0.34%
2019-01-1519.7220.1619.6420.091.72%0.48%2.95%4,459,00089,152,000102%19.990.46%19.880.73%19.770.44%19.510.24%0.23%
2019-01-1419.8920.0919.6819.75-0.10%-0.77%1.45%5,591,100111,280,000127%19.901.07%19.740.48%19.690.64%19.470.19%0.20%
2019-01-1119.7819.8519.5219.770.00%0.40%1.75%3,480,60068,541,00080%19.690.60%19.640.25%19.560.61%19.43-0.04%0.17%
2019-01-1019.5019.7819.1019.771.38%1.00%1.71%4,844,60094,832,000104%19.58-0.48%19.590.36%19.440.55%19.440.12%0.18%
2019-01-0919.5319.8219.3519.50-0.05%-0.86%0.44%4,783,50094,089,000100%19.670.77%19.521.09%19.340.50%19.420.44%0.15%
2019-01-0819.5019.7819.3119.51-0.05%-0.04%0.93%3,875,30075,640,00073%19.520.62%19.310.78%19.24-0.04%19.330.66%0.06%
2019-01-0719.1419.8018.9219.520.00%0.63%1.65%5,559,400107,840,000100%19.402.15%19.160.45%19.25-0.25%19.200.53%-0.10%