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
2022-11-3036.6136.9035.5136.760.00%1.91%1.48%26,890,200969,986,00069%36.07-0.16%35.501.77%34.941.51%36.23-0.64%-0.39%
2022-11-2934.3037.1134.0636.765.24%1.74%0.83%42,876,2001,549,096,000101%36.135.14%34.882.89%34.420.53%36.46-1.61%-0.26%
2022-11-2833.2235.0633.1634.935.15%1.65%-5.73%37,230,2001,279,344,00072%34.363.89%33.901.26%34.24-1.59%37.05-0.92%0.13%
2022-11-2533.6833.8532.6133.22-2.09%0.43%-11.17%18,906,000625,373,00034%33.08-2.24%33.48-2.70%34.80-3.78%37.40-0.06%0.40%
2022-11-2433.8434.2333.4033.931.04%0.28%-9.33%22,379,800757,212,00038%33.841.08%34.41-2.40%36.16-2.32%37.42-0.43%0.50%
2022-11-2334.3534.6032.8933.58-3.39%0.31%-10.65%34,289,6001,147,849,00057%33.48-5.31%35.26-5.25%37.02-1.70%37.58-0.78%0.66%
2022-11-2236.9037.2534.2734.76-6.96%-1.67%-8.23%47,785,4001,689,258,00085%35.35-4.11%37.21-2.84%37.66-2.18%37.88-0.54%0.91%
2022-11-2136.8038.0735.6037.36-2.51%1.34%-1.90%35,061,8001,292,633,00068%36.87-5.60%38.30-0.33%38.50-0.37%38.08-0.11%1.19%
2022-11-1838.6140.6437.5338.32-0.42%-1.88%0.51%54,763,6002,138,790,000115%39.061.64%38.42-0.51%38.641.28%38.130.48%1.36%
2022-11-1737.0040.0036.6838.483.30%0.14%1.42%67,787,5002,604,728,000145%38.431.57%38.620.04%38.150.27%37.940.75%1.53%
2022-11-1639.4239.4236.8037.25-8.57%-1.53%-1.09%58,752,2002,222,583,000134%37.83-3.60%38.601.17%38.05-0.13%37.660.61%1.62%
2022-11-1539.0442.1836.8240.745.41%3.82%8.83%96,049,5003,769,055,000224%39.242.42%38.162.33%38.101.94%37.442.32%2.08%
2022-11-1436.4538.6536.4538.659.99%0.88%5.64%54,784,8002,098,954,000145%38.315.91%37.290.95%37.380.99%36.591.72%2.10%
2022-11-1138.4538.6234.0235.14-7.04%-2.86%-2.30%56,870,4002,057,363,000154%36.18-3.88%36.94-1.78%37.01-1.11%35.970.95%2.02%
2022-11-1038.2138.9236.7537.80-1.10%0.43%6.09%20,936,000787,994,00067%37.64-1.04%37.610.40%37.421.37%35.631.16%1.86%
2022-11-0936.8139.1936.7938.222.71%0.49%8.51%26,406,6001,004,361,00088%38.032.44%37.460.73%36.920.99%35.221.74%1.80%
2022-11-0837.0238.0635.9137.210.62%0.22%7.48%24,249,000900,337,00082%37.13-0.14%37.191.71%36.561.81%34.622.33%1.70%
2022-11-0737.7037.8936.5836.98-2.07%-0.54%9.31%24,492,900910,683,00085%37.18-0.15%36.570.58%35.911.90%33.831.58%1.48%
2022-11-0435.6238.8235.5137.766.58%1.40%13.38%40,176,1001,496,100,000145%37.245.28%36.362.90%35.242.53%33.302.11%1.32%
2022-11-0334.9336.3634.1035.43-2.74%0.16%8.63%35,033,5001,239,230,000136%35.37-2.67%35.332.02%34.371.84%32.621.70%1.12%
2022-11-0234.3038.0533.8036.435.32%0.24%13.60%69,897,8002,540,282,000303%36.348.00%34.636.87%33.757.10%32.075.18%0.95%
2022-11-0132.9935.0032.3734.596.27%2.79%13.44%42,788,3001,439,805,000232%33.655.23%32.415.27%31.516.44%30.492.51%0.48%
2022-10-3129.6032.5529.6032.5510.00%1.79%9.43%29,109,800930,852,000176%31.986.74%30.784.88%29.603.06%29.750.90%0.32%
2022-10-2829.6130.4529.5029.59-0.20%-1.23%0.37%16,597,200497,233,00097%29.962.25%29.353.66%28.720.36%29.48-0.56%0.33%
2022-10-2729.1530.0628.3929.651.72%1.20%0.01%14,161,400414,916,00072%29.301.60%28.320.25%28.62-0.64%29.650.53%0.57%
2022-10-2627.7529.6027.6629.155.96%1.08%-1.15%18,085,300521,556,00088%28.845.14%28.25-0.38%28.80-0.68%29.490.71%0.52%
2022-10-2528.3028.5526.6327.51-4.48%0.30%-6.05%26,273,200720,617,000124%27.43-5.14%28.36-4.21%29.00-3.20%29.280.10%0.40%
2022-10-2429.7929.8728.3828.80-4.03%-0.39%-1.55%16,304,500471,404,00083%28.91-3.30%29.60-1.58%29.95-1.24%29.250.03%0.32%
2022-10-2129.9530.3029.5030.010.03%0.37%2.62%9,943,200297,284,00052%29.90-0.56%30.08-0.84%30.33-0.40%29.240.10%0.37%
2022-10-2029.9430.5829.5730.000.00%-0.22%2.69%17,838,000536,314,00090%30.07-0.58%30.33-0.54%30.451.39%29.220.05%0.47%