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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-09314.4600.710%
2019-08-09322.1100.730%
2019-08-24322.1100.722%2
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
2019-07-196.256.406.256.362.09%0.16%-4.17%4,783,10030,372,00061%6.350.92%6.38-0.81%6.43-0.43%6.64-2.54%-1.07%
2019-07-186.406.406.226.23-3.71%-0.99%-8.52%6,282,20039,527,00067%6.29-3.53%6.43-1.14%6.46-0.98%6.81-2.14%-0.74%
2019-07-176.506.586.476.47-1.22%-0.80%-7.03%5,020,30032,744,00047%6.52-0.08%6.510.06%6.52-0.41%6.96-0.73%-0.45%
2019-07-166.496.646.466.550.31%0.35%-6.56%4,729,10030,866,00040%6.530.68%6.50-0.29%6.55-0.79%7.01-1.24%-0.36%
2019-07-156.466.696.266.530.62%0.72%-8.00%6,706,20043,473,00048%6.48-0.37%6.52-0.88%6.60-2.29%7.10-2.62%-0.19%
2019-07-126.546.576.406.49-0.76%-0.26%-10.96%5,041,60032,808,00028%6.51-1.03%6.58-1.04%6.76-3.15%7.29-1.21%0.31%
2019-07-116.596.686.476.54-0.15%-0.53%-11.36%6,330,60041,622,00029%6.58-0.83%6.65-2.58%6.98-2.11%7.38-0.05%0.78%
2019-07-106.716.786.506.55-2.53%-1.21%-11.27%7,857,70052,098,00034%6.63-1.00%6.83-3.82%7.13-0.88%7.38-0.01%0.90%
2019-07-096.886.936.576.72-2.89%0.34%-8.98%13,015,80087,167,00056%6.70-4.91%7.10-2.94%7.19-1.74%7.38-0.20%0.95%
2019-07-087.347.466.856.92-7.24%-1.75%-6.46%14,714,200103,635,00068%7.04-5.53%7.31-0.64%7.32-2.64%7.400.07%1.01%
2019-07-057.307.807.287.462.47%0.07%0.91%16,623,400123,934,00082%7.460.91%7.360.15%7.52-0.50%7.390.72%1.12%
2019-07-047.337.577.257.281.25%-1.46%-0.82%20,046,900148,113,00095%7.392.57%7.35-2.86%7.550.43%7.340.74%1.35%
2019-07-037.257.337.117.19-2.44%-0.18%-1.32%14,200,400102,285,00068%7.20-2.68%7.56-0.96%7.520.27%7.290.25%1.32%
2019-07-027.447.557.317.37-4.29%-0.42%1.40%22,553,300166,926,000117%7.40-5.12%7.640.53%7.500.55%7.270.43%1.33%
2019-07-017.608.077.427.704.90%-1.28%6.40%37,093,200289,323,000228%7.802.43%7.603.03%7.462.93%7.242.36%1.29%
2019-06-287.588.007.237.34-1.34%-3.61%3.82%40,027,200304,817,000306%7.626.53%7.375.69%7.253.94%7.073.47%1.03%
2019-06-276.767.446.727.4410.06%4.09%8.88%18,596,400132,924,000185%7.154.06%6.981.35%6.971.78%6.831.20%0.67%
2019-06-266.686.986.636.760.30%-1.59%0.12%10,903,50074,900,000122%6.871.64%6.88-0.66%6.850.57%6.750.45%0.53%
2019-06-256.816.906.686.74-2.46%-0.27%0.27%9,313,10062,938,000109%6.76-3.07%6.930.95%6.810.19%6.720.40%0.45%
2019-06-247.207.206.846.91-3.22%-0.89%3.21%14,909,900103,952,000185%6.970.04%6.861.43%6.801.27%6.701.23%0.38%
2019-06-216.837.216.777.147.53%2.45%7.95%23,935,700166,796,000343%6.976.59%6.774.57%6.714.32%6.612.97%0.24%
2019-06-206.356.866.276.644.08%1.56%3.38%12,539,50081,983,000234%6.542.08%6.472.10%6.440.89%6.420.49%-0.13%
2019-06-196.406.466.346.382.08%-0.39%-0.19%5,362,40034,345,000110%6.412.12%6.340.32%6.38-0.67%6.390.27%-0.27%
2019-06-186.296.386.216.25-0.95%-0.35%-1.96%2,409,30015,111,00049%6.270.22%6.32-1.13%6.42-0.36%6.380.05%-0.29%
2019-06-176.256.326.196.310.80%0.83%-0.97%2,540,80015,900,00049%6.26-1.85%6.39-1.31%6.450.11%6.37-0.22%-0.48%
2019-06-146.466.556.266.26-3.40%-1.82%-1.97%4,445,40028,346,00084%6.38-1.64%6.48-0.23%6.440.45%6.39-0.13%-0.62%
2019-06-136.436.536.426.480.23%-0.03%1.35%4,243,30027,506,00078%6.48-0.66%6.490.75%6.410.14%6.39-0.25%-0.63%
除权分界线,2019年06月13日,10股派0.150元(以下数据已经复权)
2019-06-126.506.676.466.47-1.07%-0.92%0.86%6,117,00040,008,000110%6.531.37%6.441.58%6.400.92%6.41-0.36%-0.61%
2019-06-116.346.576.276.543.48%1.52%1.59%7,088,80045,735,000122%6.442.42%6.340.25%6.340.60%6.43-0.28%-0.57%
2019-06-106.166.466.136.320.00%0.48%-2.11%4,691,30029,555,00077%6.291.21%6.330.30%6.30-0.46%6.45-0.19%-0.55%