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:
易明医药( 002826.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-095803.47030.590%2
2020-11-12139.6000.723%2
2021-11-12104.7000.542%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
2019-12-069.539.579.489.540.42%0.17%-0.16%802,6007,644,000100%9.520.58%9.480.45%9.46-1.17%9.56-0.13%-0.31%
2019-12-059.429.509.389.500.85%0.33%-0.70%918,9008,701,000112%9.470.17%9.440.04%9.57-0.16%9.57-0.25%-0.45%
2019-12-049.439.539.399.42-0.95%-0.35%-1.78%640,1006,051,00081%9.450.54%9.44-1.83%9.59-0.16%9.59-0.31%-0.56%
2019-12-039.439.529.319.510.11%1.15%-1.15%884,3008,314,000111%9.40-0.54%9.61-0.45%9.60-0.37%9.62-0.51%-0.61%
2019-12-029.659.659.269.50-2.46%0.50%-1.76%1,257,00011,883,000157%9.45-3.63%9.66-0.88%9.64-0.43%9.67-0.45%-0.58%
2019-11-299.4310.069.439.742.74%-0.70%0.27%1,970,10019,324,000276%9.813.19%9.742.29%9.681.29%9.710.18%-0.56%
2019-11-289.529.579.469.48-0.21%-0.27%-2.24%308,0002,928,00051%9.51-0.21%9.520.13%9.56-0.46%9.70-0.31%-0.59%
2019-11-279.559.579.479.50-0.52%-0.27%-2.33%274,0002,610,00042%9.53-0.12%9.51-0.60%9.60-0.55%9.73-0.15%-0.57%
2019-11-269.589.589.489.550.10%0.14%-1.97%360,7003,440,00053%9.540.51%9.57-0.55%9.65-0.56%9.74-0.30%-0.56%
2019-11-259.539.589.409.540.32%0.54%-2.36%565,1005,362,00072%9.49-1.45%9.62-0.97%9.71-0.40%9.77-0.87%-0.57%
2019-11-229.779.809.509.51-2.36%-1.24%-3.52%936,5009,018,000104%9.63-1.21%9.72-0.86%9.75-0.52%9.86-1.48%-0.52%
2019-11-219.759.809.719.74-0.10%-0.07%-2.65%541,4005,277,00053%9.75-0.67%9.800.06%9.80-0.26%10.01-1.39%-0.35%
2019-11-209.880.000.009.75-1.12%-0.64%-3.90%667,8006,553,00050%9.81-0.10%9.79-0.11%9.820.03%10.15-0.86%-0.17%
2019-11-199.789.889.709.860.82%0.38%-3.65%898,8008,829,00055%9.820.88%9.81-0.19%9.82-0.11%10.23-0.20%-0.03%
2019-11-189.879.879.579.78-0.31%0.44%-4.62%681,9006,640,00041%9.74-1.18%9.82-0.22%9.83-1.10%10.25-0.24%-0.01%
2019-11-159.939.989.809.81-0.71%-0.44%-4.56%631,6006,223,00037%9.85-0.31%9.85-0.03%9.94-1.75%10.28-0.10%0.03%
2019-11-149.829.959.789.881.02%-0.04%-3.98%696,8006,887,00040%9.880.88%9.85-1.15%10.12-1.52%10.29-0.08%0.02%
2019-11-139.809.879.749.78-0.51%-0.18%-5.02%647,4006,343,00037%9.80-0.59%9.96-2.21%10.27-0.81%10.30-0.12%-0.02%
2019-11-129.9810.079.739.83-1.50%-0.26%-4.65%1,264,10012,459,00071%9.86-2.40%10.19-1.91%10.36-0.38%10.31-0.42%-0.06%
2019-11-1110.3010.309.979.98-4.04%-1.17%-3.59%1,824,20018,421,000106%10.10-3.71%10.39-0.88%10.40-0.40%10.35-0.31%-0.05%
2019-11-0810.5010.6310.3510.40-2.26%-0.83%0.15%1,969,90020,658,000122%10.490.06%10.480.37%10.440.37%10.380.17%-0.07%
2019-11-0710.4510.8010.1710.641.04%1.52%2.64%3,484,40036,521,000222%10.480.08%10.440.47%10.400.69%10.370.41%-0.15%
2019-11-0610.1610.9810.1310.533.64%0.54%2.00%3,540,30037,077,000274%10.472.85%10.391.72%10.331.35%10.320.57%-0.23%
2019-11-0510.2710.3310.1010.16-1.07%-0.23%-1.03%1,012,80010,313,00096%10.18-1.17%10.220.15%10.19-0.56%10.27-0.01%-0.32%
2019-11-0410.2710.4410.1910.270.10%-0.32%0.03%894,4009,215,00087%10.301.31%10.200.42%10.25-0.26%10.270.22%-0.35%
2019-11-0110.2710.3310.0010.262.19%0.88%0.15%1,051,30010,692,000100%10.170.38%10.16-0.99%10.27-0.33%10.25-0.28%-0.41%
2019-10-3110.1210.3310.0010.04-0.79%-0.91%-2.28%907,4009,194,00084%10.13-0.35%10.26-0.85%10.31-0.10%10.27-0.40%-0.39%
2019-10-3010.3210.4210.0810.12-1.94%-0.47%-1.89%899,1009,142,00083%10.17-2.61%10.35-0.32%10.32-0.13%10.32-0.52%-0.33%
2019-10-2910.4410.5610.3210.32-1.05%-1.15%-0.47%1,062,90011,097,00098%10.440.49%10.380.58%10.330.44%10.37-0.35%-0.29%
2019-10-2810.3110.4610.3110.430.00%0.39%0.24%1,361,60014,146,000123%10.390.57%10.320.49%10.290.69%10.41-0.54%-0.30%