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:
依米康( 300249.SZ 深证)
板块 :普通机械制造   
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
2019-11-185.655.745.655.690.35%-0.19%-5.18%1,702,1009,704,00037%5.70-0.02%5.73-0.26%5.74-0.47%6.00-0.32%-0.45%
2019-11-155.815.835.635.67-1.73%-0.56%-5.81%2,516,10014,347,00054%5.70-1.14%5.74-0.36%5.77-1.64%6.02-0.28%-0.42%
2019-11-145.755.815.715.770.17%0.03%-4.42%2,489,90014,362,00053%5.770.26%5.76-0.38%5.86-0.98%6.04-0.31%-0.41%
2019-11-135.805.825.715.76-0.69%0.12%-4.89%2,253,20012,963,00044%5.75-0.19%5.78-2.00%5.92-2.34%6.06-0.53%-0.41%
2019-11-125.775.815.705.801.22%0.62%-4.73%2,522,30014,539,00047%5.76-0.79%5.90-1.06%6.06-0.56%6.09-0.88%-0.35%
2019-11-115.975.985.705.73-4.18%-1.38%-6.71%4,661,80027,084,00081%5.81-3.97%5.97-2.98%6.10-0.77%6.14-1.18%-0.24%
2019-11-086.056.175.935.98-1.32%-1.16%-3.78%5,231,30031,650,00086%6.050.85%6.15-0.37%6.14-0.03%6.22-0.21%-0.08%
2019-11-076.196.255.616.06-2.73%1.02%-2.70%8,023,50048,130,000134%6.00-5.21%6.17-1.23%6.15-0.53%6.23-0.61%-0.05%
2019-11-066.276.586.166.231.14%-1.56%-0.57%9,468,30059,928,000179%6.333.01%6.252.58%6.180.87%6.270.03%0.02%
2019-11-056.206.206.086.160.98%0.26%-1.66%3,846,80023,633,00077%6.140.51%6.090.38%6.13-1.26%6.26-0.21%0.05%
2019-11-046.056.166.056.101.16%-0.21%-2.82%2,747,10016,792,00053%6.111.58%6.07-0.90%6.20-1.29%6.28-0.05%0.09%
2019-11-015.986.075.966.030.67%0.20%-3.98%3,514,40021,149,00065%6.02-0.99%6.12-2.17%6.29-0.29%6.28-0.16%0.09%
2019-10-316.206.235.975.99-3.39%-1.45%-4.77%5,322,40032,351,00095%6.08-2.85%6.26-1.93%6.30-0.62%6.29-0.29%0.13%
2019-10-306.336.366.186.20-1.59%-0.90%-1.71%4,577,60028,638,00078%6.26-2.31%6.380.13%6.34-0.28%6.310.05%0.19%
2019-10-296.486.506.306.30-2.48%-1.62%-0.08%6,714,70043,001,000118%6.40-0.33%6.370.52%6.360.36%6.310.24%0.12%
2019-10-286.356.546.316.463.69%0.54%2.70%9,689,40062,256,000178%6.433.98%6.340.91%6.341.02%6.290.45%0.01%
2019-10-256.276.276.106.23-0.64%0.83%-0.51%3,550,90021,940,00067%6.18-1.53%6.28-0.52%6.27-0.02%6.260.06%-0.08%
2019-10-246.336.386.236.27-1.57%-0.08%0.19%3,738,50023,459,00069%6.28-1.43%6.320.33%6.27-0.03%6.260.10%-0.17%
2019-10-236.366.466.306.370.16%0.06%1.89%4,997,20031,810,00094%6.371.05%6.300.83%6.280.42%6.250.31%-0.26%
2019-10-226.276.366.216.361.44%0.95%2.04%5,331,10033,586,000104%6.301.65%6.24-0.03%6.250.10%6.230.19%-0.35%
2019-10-216.226.276.116.271.46%1.16%0.79%3,733,90023,142,00075%6.20-0.42%6.250.00%6.24-0.16%6.22-0.02%-0.46%
2019-10-186.296.346.106.18-2.68%-0.71%-0.68%6,347,90039,512,000129%6.22-0.91%6.25-0.22%6.250.13%6.220.16%-0.57%
2019-10-176.156.396.106.353.42%1.10%2.22%9,205,00057,815,000195%6.281.24%6.260.14%6.250.37%6.210.32%-0.73%
2019-10-166.276.326.116.14-2.07%-1.03%-0.84%4,294,90026,644,00095%6.20-1.10%6.250.22%6.220.18%6.19-0.59%-0.89%
2019-10-156.326.356.226.27-0.32%-0.05%0.66%4,643,60029,128,00097%6.270.10%6.240.37%6.210.34%6.23-0.84%-1.06%
2019-10-146.226.316.206.291.62%0.37%0.13%6,194,30038,821,000122%6.271.52%6.210.88%6.190.39%6.28-0.46%-0.99%
2019-10-116.266.326.056.19-0.32%0.28%-1.92%5,479,00033,824,000108%6.17-0.16%6.160.15%6.170.20%6.31-0.86%-0.90%
2019-10-106.186.226.126.210.98%0.44%-2.45%3,493,70021,602,00069%6.181.21%6.15-0.11%6.16-0.02%6.37-0.76%-0.75%
2019-10-096.066.166.016.150.49%0.67%-4.13%2,943,80017,985,00053%6.11-0.75%6.160.00%6.16-1.39%6.42-0.67%-0.66%
2019-10-086.106.326.086.120.00%-0.57%-5.23%3,099,40019,077,00053%6.16-0.76%6.16-0.11%6.24-1.65%6.46-0.84%-0.56%