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
2019-08-2021.5121.9121.5121.640.65%-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%
2019-08-0222.0122.5021.9222.25-2.20%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%
2019-08-0123.0123.0822.6822.75-1.94%-0.34%-0.58%4,053,90092,537,00064%22.83-1.04%23.05-0.48%23.140.00%22.88-0.21%-0.55%
2019-07-3123.0623.2222.9623.200.35%0.58%1.18%4,475,800103,241,00067%23.07-0.69%23.16-0.35%23.140.11%22.93-0.32%-0.61%
2019-07-3023.2423.4423.1023.12-0.43%-0.46%0.51%4,327,000100,502,00065%23.230.22%23.240.45%23.110.52%23.00-0.61%-0.60%
2019-07-2923.5523.5823.0123.22-1.40%0.19%0.33%3,904,90090,503,00056%23.18-0.43%23.130.25%22.990.56%23.14-0.37%-0.56%
2019-07-2622.9423.6422.8223.552.53%1.18%1.39%7,217,000167,985,000102%23.281.37%23.080.99%22.860.61%23.23-0.48%-0.56%
2019-07-2523.0723.1022.8322.97-0.48%0.04%-1.59%7,089,300162,776,000100%22.96-0.12%22.850.79%22.73-0.28%23.34-0.66%-0.52%
2019-07-2422.7523.1722.6323.082.12%0.40%-1.76%7,397,300170,060,000105%22.992.14%22.670.41%22.79-0.56%23.49-0.37%-0.47%
2019-07-2322.5022.6622.2522.600.53%0.41%-4.16%5,289,900119,063,00078%22.510.29%22.58-0.92%22.92-1.50%23.58-0.52%-0.45%
2019-07-2222.5622.7622.2222.48-0.93%0.16%-5.16%6,470,500145,223,00094%22.44-1.03%22.79-1.44%23.27-1.24%23.70-0.67%-0.39%
2019-07-1923.2423.2922.2522.69-1.77%0.06%-4.92%12,833,700291,035,000192%22.68-2.47%23.12-3.48%23.56-2.40%23.86-1.34%-0.32%
2019-07-1823.8823.8823.0223.10-3.91%-0.65%-4.49%7,951,600184,888,000136%23.25-3.56%23.95-1.86%24.14-1.38%24.19-0.76%-0.18%
2019-07-1724.4624.4724.0024.04-2.00%-0.29%-1.35%4,713,000113,633,00088%24.11-2.60%24.41-0.57%24.48-0.05%24.37-0.27%-0.08%
2019-07-1624.5025.0924.5024.530.82%-0.90%0.39%6,060,700150,026,000111%24.751.95%24.550.29%24.490.64%24.44-0.17%-0.01%
2019-07-1524.5824.6523.9424.33-0.86%0.21%-0.60%5,381,800130,672,00093%24.28-1.23%24.480.09%24.330.18%24.48-0.42%0.06%
2019-07-1224.5524.9324.2824.54-0.57%-0.17%-0.15%5,992,200147,304,000100%24.580.16%24.460.85%24.290.19%24.58-0.03%0.17%
2019-07-1124.2024.9523.8724.682.58%0.56%0.38%6,506,900159,698,000112%24.542.02%24.250.87%24.24-0.02%24.59-0.19%0.22%
2019-07-1023.9824.3523.8224.060.00%0.01%-2.33%3,339,60080,343,00055%24.060.20%24.04-0.48%24.25-0.57%24.63-0.14%0.30%