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   
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
2020-07-0911.5611.9711.5411.781.82%-0.14%3.73%5,913,20069,754,000154%11.802.80%11.591.17%11.511.00%11.360.74%0.05%
2020-07-0811.4111.6411.3311.570.52%0.83%2.63%4,617,40052,984,000129%11.480.05%11.460.45%11.390.36%11.270.39%-0.02%
2020-07-0711.5111.5811.3511.510.09%0.36%2.50%5,774,80066,231,000168%11.470.37%11.400.69%11.350.63%11.230.46%-0.06%
2020-07-0611.3011.5811.2911.501.68%0.64%2.88%6,102,20069,730,000192%11.431.63%11.330.96%11.281.12%11.180.05%-0.10%
2020-07-0311.1411.3411.1311.310.98%0.59%1.23%3,180,10035,757,00097%11.240.56%11.220.24%11.160.68%11.17-1.23%-0.05%
2020-07-0211.1511.2711.1311.20-0.27%0.17%-0.99%2,494,50027,892,00062%11.18-0.36%11.190.67%11.08-0.03%11.31-0.04%0.21%
2020-07-0111.2711.3511.1011.23-0.27%0.08%-0.77%2,619,10029,390,00062%11.220.43%11.120.93%11.090.23%11.32-0.04%0.25%
2020-06-3010.9011.3310.8811.262.83%0.78%-0.55%3,321,80037,116,00072%11.172.35%11.020.08%11.060.06%11.320.20%0.33%
2020-06-2910.7511.0210.6610.951.20%0.30%-3.10%2,318,70025,313,00049%10.92-0.10%11.01-0.45%11.05-1.17%11.300.04%0.32%
2020-06-2411.1711.2010.7910.82-3.48%-0.99%-4.21%3,449,20037,692,00073%10.93-2.42%11.06-0.74%11.18-2.24%11.30-0.09%0.33%
2020-06-2311.1311.2811.1111.210.09%0.10%-0.85%2,484,30027,822,00054%11.201.06%11.14-1.00%11.440.01%11.310.09%0.37%
2020-06-2211.0911.2110.9411.201.17%1.06%-0.85%3,292,70036,490,00071%11.08-0.60%11.25-2.43%11.44-0.09%11.30-0.01%0.40%
2020-06-1911.1511.2511.0611.07-0.98%-0.71%-2.01%3,066,20034,185,00068%11.15-2.02%11.53-0.07%11.450.29%11.300.10%0.44%
2020-06-1811.6711.7511.1411.18-4.20%-1.75%-0.94%6,635,00075,501,000157%11.38-3.14%11.540.19%11.420.36%11.290.46%0.46%
2020-06-1711.3112.1511.2611.672.82%-0.66%3.88%9,964,600117,060,000269%11.754.04%11.522.79%11.382.21%11.231.37%0.42%
2020-06-1611.3411.4311.1911.350.09%0.51%2.42%4,166,60047,048,000123%11.29-0.17%11.200.88%11.130.43%11.080.35%0.43%
2020-06-1511.1811.4611.0511.342.35%0.26%2.69%6,709,60075,892,000214%11.313.74%11.111.85%11.081.21%11.040.80%0.41%
2020-06-1210.5011.1510.5011.083.55%1.62%1.14%3,588,40039,126,000127%10.900.80%10.90-0.55%10.950.13%10.960.09%0.36%
2020-06-1110.9110.9710.6510.70-2.01%-1.07%-2.24%2,229,30024,112,00084%10.82-1.49%10.96-0.42%10.940.11%10.950.17%0.38%
2020-06-1011.1611.2310.8510.92-2.15%-0.55%-0.06%2,607,20028,626,00099%10.98-0.74%11.010.48%10.92-0.90%10.930.29%0.39%
2020-06-0910.9911.2010.9311.161.64%0.89%2.42%2,950,90032,643,000117%11.060.81%10.961.11%11.020.26%10.900.42%0.38%
2020-06-0810.8411.1510.8010.981.01%0.06%1.20%2,010,20022,057,00085%10.971.99%10.84-1.66%10.990.31%10.850.33%0.35%
2020-06-0510.8110.8810.6610.870.93%1.03%0.52%1,709,30018,390,00074%10.76-0.25%11.02-0.16%10.960.06%10.810.31%0.33%
2020-06-0410.7310.9610.7010.77-1.82%-0.15%-0.10%2,749,40029,654,000119%10.79-3.79%11.04-0.02%10.950.21%10.780.11%0.32%
2020-06-0311.2911.5110.8910.970.73%-2.15%1.87%5,708,50063,996,000268%11.213.17%11.042.36%10.932.02%10.771.44%0.34%
2020-06-0210.8310.9510.7910.890.18%0.21%2.58%1,731,40018,815,00096%10.870.68%10.790.69%10.710.60%10.620.15%0.24%
2020-06-0110.7310.8910.6510.871.49%0.70%2.55%2,734,10029,513,000142%10.791.05%10.710.73%10.650.89%10.600.31%0.29%
2020-05-2910.7410.8010.6010.71-0.28%0.26%1.35%1,581,10016,890,00082%10.680.37%10.630.59%10.560.65%10.570.26%0.32%
2020-05-2810.5210.7510.5010.741.61%0.91%1.90%2,546,20027,098,000133%10.640.60%10.571.13%10.490.12%10.540.26%0.34%
2020-05-2710.4910.6610.4110.570.00%-0.09%0.54%1,853,00019,604,000100%10.581.54%10.450.99%10.48-0.11%10.510.17%0.32%