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   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
2019-08-09314.4600.710%
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
2019-08-236.036.146.026.04-0.82%-0.54%0.83%2,693,90016,361,00062%6.070.08%6.11-0.60%6.100.56%5.990.20%-0.20%
2019-08-226.146.156.026.09-0.16%0.36%1.87%3,535,40021,453,00081%6.07-1.16%6.140.49%6.070.83%5.980.17%-0.27%
2019-08-216.206.246.086.10-3.02%-0.64%2.21%6,525,30040,059,000159%6.14-0.49%6.111.08%6.020.82%5.970.56%-0.34%
2019-08-206.106.346.016.294.14%1.96%5.98%10,561,00065,149,000283%6.173.46%6.053.67%5.972.47%5.941.35%-0.46%
2019-08-195.856.065.856.043.96%1.29%3.14%5,164,50030,796,000151%5.962.30%5.831.13%5.830.74%5.86-0.73%-0.68%
2019-08-165.785.885.745.810.35%-0.33%-1.51%3,959,60023,081,000108%5.833.24%5.770.37%5.78-0.05%5.90-0.64%-0.62%
2019-08-155.525.795.525.790.17%2.55%-2.48%3,525,80019,907,00086%5.65-3.32%5.75-1.25%5.79-1.01%5.94-0.87%-0.64%
2019-08-145.865.935.775.780.35%-1.03%-3.49%2,692,50015,723,00069%5.840.97%5.82-0.17%5.85-0.32%5.99-0.65%-0.55%
2019-08-135.855.865.735.76-2.70%-0.41%-4.45%2,870,50016,603,00070%5.78-0.96%5.83-0.72%5.86-0.41%6.03-0.92%-0.53%
2019-08-125.835.925.775.922.07%1.37%-2.70%2,423,60014,153,00057%5.84-0.56%5.87-0.53%5.89-1.67%6.08-0.47%-0.46%
2019-08-095.956.015.805.80-2.03%-1.24%-5.12%2,522,50014,814,00060%5.87-0.66%5.900.03%5.99-0.58%6.11-0.51%-0.44%
2019-08-085.875.955.865.921.02%0.14%-3.65%1,927,40011,395,00046%5.91-0.15%5.90-1.90%6.02-0.59%6.14-0.50%-0.41%
2019-08-075.976.025.855.86-1.68%-1.03%-5.10%3,086,80018,278,00071%5.920.54%6.02-0.58%6.06-0.82%6.18-0.64%-0.39%
2019-08-066.076.085.715.96-3.25%1.21%-4.10%6,638,20039,090,000147%5.89-4.88%6.05-1.74%6.11-1.82%6.22-0.91%-0.38%
2019-08-056.046.365.956.161.99%-0.50%-1.79%6,365,90039,413,000162%6.191.88%6.16-0.36%6.22-0.42%6.27-0.11%-0.38%
2019-08-026.156.166.006.04-3.82%-0.61%-3.81%6,665,90040,508,000177%6.08-3.03%6.18-2.43%6.25-1.48%6.28-0.77%-0.55%
2019-08-016.216.326.216.28-0.32%0.21%-0.76%2,843,30017,820,00081%6.27-0.45%6.33-0.41%6.34-0.38%6.330.02%-0.73%
2019-07-316.406.406.256.30-1.56%0.08%-0.43%3,731,70023,491,00098%6.30-1.89%6.36-0.47%6.37-0.33%6.33-0.44%-0.94%
2019-07-306.366.466.366.400.16%-0.25%0.71%3,964,50025,438,000102%6.420.80%6.390.24%6.390.57%6.36-0.22%-0.97%
2019-07-296.346.426.336.390.79%0.39%0.33%2,042,30012,999,00051%6.370.03%6.37-0.09%6.350.59%6.37-0.27%-1.08%
2019-07-266.386.436.336.34-0.78%-0.36%-0.72%2,386,00015,181,00053%6.36-0.36%6.380.55%6.31-0.05%6.39-0.22%-1.31%
2019-07-256.376.446.326.390.16%0.06%-0.16%3,520,10022,480,00074%6.390.03%6.351.00%6.320.29%6.40-0.37%-1.41%
2019-07-246.296.456.296.381.75%-0.06%-0.68%4,381,80027,975,00087%6.382.47%6.280.18%6.30-0.52%6.42-0.51%-1.38%
2019-07-236.136.276.136.271.62%0.64%-2.90%2,727,70016,994,00049%6.230.40%6.27-0.25%6.33-0.75%6.46-0.91%-1.33%
2019-07-226.356.386.106.17-2.99%-0.56%-5.31%4,028,20024,993,00060%6.21-2.28%6.29-1.47%6.38-0.79%6.52-1.82%-1.26%
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%
2019-07-156.466.696.266.530.00%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%