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
2019-12-0619.1719.5619.1219.461.57%0.25%1.00%8,165,400158,503,00090%19.412.93%18.870.65%18.950.23%19.27-0.61%-0.85%
2019-12-0518.6519.1618.5619.162.68%1.60%-1.17%8,382,900158,097,00088%18.861.62%18.75-0.41%18.90-0.46%19.39-0.69%-0.89%
2019-12-0418.9918.9918.2018.66-2.96%0.54%-4.41%13,959,300259,073,000149%18.56-2.36%18.83-2.10%18.99-1.54%19.52-1.29%-0.93%
2019-12-0319.2819.2818.8219.23-0.52%1.17%-2.76%6,557,400124,640,00077%19.01-1.85%19.23-0.88%19.29-0.63%19.78-0.67%-0.84%
2019-12-0219.5319.5519.2919.33-1.02%-0.19%-2.90%4,682,60090,681,00056%19.37-0.21%19.400.13%19.41-0.69%19.91-0.38%-0.82%
2019-11-2919.5219.5519.2819.530.26%0.63%-2.27%4,577,70088,839,00054%19.41-0.09%19.38-0.21%19.54-0.95%19.98-0.58%-0.85%
2019-11-2819.3419.5219.2819.481.09%0.28%-3.09%5,131,90099,686,00057%19.430.57%19.42-0.81%19.73-0.68%20.10-0.63%-0.84%
2019-11-2719.2719.4919.1919.270.42%-0.23%-4.74%6,667,700128,785,00072%19.32-0.67%19.57-1.31%19.86-0.83%20.23-0.68%-0.79%
2019-11-2619.9319.9419.1919.19-3.66%-1.31%-5.78%20,301,400394,758,000224%19.45-2.41%19.83-2.35%20.03-2.03%20.37-1.64%-0.72%
2019-11-2520.3920.4519.7419.92-3.07%-0.03%-3.80%12,204,700243,194,000163%19.93-3.06%20.31-1.69%20.44-0.95%20.71-1.31%-0.56%
2019-11-2221.0021.0120.2220.55-1.49%-0.02%-2.05%9,329,200191,752,000132%20.55-0.94%20.66-0.44%20.64-0.39%20.98-1.08%-0.44%
2019-11-2120.6121.0320.4720.861.02%0.53%-1.65%5,546,000115,076,00080%20.750.03%20.750.48%20.72-0.45%21.21-1.03%-0.29%
2019-11-2020.9020.9620.5520.65-1.10%-0.44%-3.64%5,904,400122,472,00078%20.74-0.12%20.65-0.26%20.82-0.46%21.43-0.43%-0.12%
2019-11-1920.5520.9520.4520.881.16%0.55%-2.99%5,661,700117,569,00073%20.771.44%20.71-0.67%20.91-0.49%21.52-0.48%-0.07%
2019-11-1820.6220.7120.2020.640.15%0.82%-4.56%6,457,000132,186,00082%20.47-1.78%20.85-1.13%21.01-1.30%21.63-0.64%-0.02%
2019-11-1521.1721.2120.5820.61-2.65%-1.12%-5.31%8,654,500180,387,000110%20.84-1.67%21.09-0.97%21.29-1.71%21.77-0.46%0.00%
2019-11-1421.3521.4321.1021.17-0.80%-0.13%-3.19%6,988,200148,127,00093%21.20-0.61%21.29-1.01%21.66-1.36%21.87-0.18%-0.04%
2019-11-1321.5521.5521.2021.34-0.97%0.06%-2.58%5,375,500114,646,00072%21.33-0.23%21.51-1.69%21.96-0.29%21.910.08%-0.04%
2019-11-1221.4821.5521.1321.550.70%0.81%-1.54%5,521,800118,032,00072%21.38-1.45%21.88-1.39%22.02-0.43%21.89-0.11%-0.09%
2019-11-1122.2022.2321.3421.40-3.91%-1.34%-2.33%9,525,900206,614,000124%21.69-3.48%22.19-0.43%22.12-0.41%21.91-0.10%-0.09%
2019-11-0822.8022.8922.2622.27-1.50%-0.90%1.54%7,702,000173,085,000111%22.470.28%22.280.50%22.210.67%21.930.39%-0.10%
2019-11-0721.6122.7321.6122.614.29%0.89%3.50%11,330,800253,939,000172%22.412.61%22.170.82%22.060.99%21.850.69%-0.14%
2019-11-0622.1022.1521.5921.68-1.81%-0.74%-0.07%6,657,400145,404,000108%21.84-1.11%21.990.26%21.850.54%21.700.09%-0.23%
2019-11-0522.1222.2721.9022.080.23%-0.03%1.86%5,972,700131,921,00099%22.090.17%21.930.73%21.730.29%21.680.07%-0.24%
2019-11-0421.8722.1821.8022.031.52%-0.09%1.70%7,232,700159,483,000121%22.051.82%21.771.24%21.670.32%21.66-0.44%-0.24%
2019-11-0121.4221.8221.3821.700.79%0.20%-0.27%6,344,700137,398,00097%21.660.39%21.51-0.12%21.600.10%21.76-0.92%-0.15%
2019-10-3121.3621.7721.2521.531.22%-0.19%-1.96%6,209,600133,956,00084%21.571.08%21.53-0.23%21.570.19%21.96-0.15%0.05%
2019-10-3021.6221.7321.0321.27-1.98%-0.34%-3.28%7,995,200170,630,000108%21.34-1.78%21.58-0.51%21.53-0.37%21.99-0.39%0.05%
2019-10-2921.8322.0721.5321.70-0.46%-0.13%-1.71%6,677,200145,079,00097%21.73-0.26%21.690.68%21.61-0.21%22.08-0.18%0.07%
2019-10-2821.6321.9021.6221.800.00%0.07%-1.44%4,909,700106,957,00073%21.791.20%21.550.18%21.66-1.18%22.12-0.12%0.03%