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
2020-01-236.666.666.176.32-5.81%-1.31%-5.57%12,994,80083,220,00099%6.40-4.67%6.62-2.30%6.67-1.20%6.69-0.46%0.21%
2020-01-226.756.836.576.71-1.32%-0.12%-0.21%8,991,40060,406,00071%6.72-0.72%6.770.58%6.750.19%6.720.15%0.29%
2020-01-216.796.876.666.80-1.16%0.49%1.28%12,388,70083,832,00097%6.77-0.54%6.73-0.25%6.740.07%6.710.05%0.29%
2020-01-206.756.976.456.881.47%1.12%2.52%18,255,100124,212,000148%6.802.67%6.750.76%6.730.43%6.710.31%0.28%
2020-01-176.716.806.476.780.00%2.31%1.35%15,753,900104,395,000131%6.63-2.70%6.70-0.59%6.70-0.27%6.690.00%0.15%
2020-01-166.697.006.606.781.95%-0.46%1.35%16,686,500113,645,000152%6.812.62%6.740.85%6.720.46%6.690.56%0.10%
2020-01-156.816.816.546.65-2.06%0.20%-0.05%10,580,50070,219,00099%6.64-1.43%6.68-0.27%6.690.11%6.650.20%-0.02%
2020-01-146.766.796.656.791.04%0.85%2.26%11,896,40080,101,000120%6.730.95%6.700.13%6.680.02%6.640.56%-0.02%
2020-01-136.706.756.596.720.60%0.75%1.77%8,280,30055,233,00087%6.67-0.25%6.690.35%6.680.11%6.600.33%-0.07%
2020-01-106.806.836.616.68-1.47%-0.10%1.50%9,209,60061,588,00097%6.69-0.33%6.67-0.22%6.680.26%6.580.40%-0.09%
2020-01-096.586.796.566.783.83%1.06%3.43%13,648,90091,564,000141%6.711.53%6.680.41%6.660.64%6.560.32%-0.13%
2020-01-086.796.796.506.53-3.69%-1.18%-0.06%11,561,70076,394,000124%6.61-2.03%6.660.05%6.620.41%6.530.14%-0.15%
2020-01-076.736.816.666.780.74%0.52%3.91%8,943,50060,326,000100%6.751.63%6.651.09%6.591.23%6.53-0.03%-0.14%
2020-01-066.626.756.506.731.97%1.40%3.11%11,770,60078,124,000122%6.640.84%6.581.14%6.510.84%6.53-0.96%-0.10%
2020-01-036.556.636.506.601.07%0.27%0.15%8,551,20056,284,00079%6.580.87%6.511.42%6.460.39%6.59-0.53%0.07%
2020-01-026.336.666.336.533.32%0.08%-1.43%11,334,20073,952,00089%6.532.98%6.420.82%6.43-0.05%6.63-0.66%0.18%
2019-12-316.426.436.296.32-0.94%-0.25%-5.23%4,739,20030,029,00029%6.340.60%6.37-0.67%6.43-0.48%6.670.18%0.46%
2019-12-306.346.406.186.380.47%1.30%-4.16%7,050,80044,408,00041%6.30-2.07%6.41-1.10%6.46-1.19%6.660.11%0.38%
2019-12-276.516.526.356.35-2.76%-1.26%-4.51%9,097,40058,502,00052%6.43-0.37%6.48-0.49%6.54-1.96%6.650.18%0.36%
2019-12-266.606.606.386.53-1.21%1.16%-1.63%12,324,70079,555,00070%6.46-1.65%6.51-1.44%6.67-0.89%6.64-0.02%0.34%
2019-12-256.566.636.486.61-0.15%0.72%-0.44%8,870,10058,211,00051%6.560.41%6.61-2.19%6.73-0.39%6.640.05%0.36%
2019-12-246.476.676.446.621.69%1.29%-0.24%9,564,60062,517,00054%6.54-2.17%6.75-0.50%6.760.34%6.640.27%0.41%
2019-12-236.766.926.516.51-4.12%-2.56%-1.63%14,154,80094,570,00076%6.68-3.12%6.79-0.13%6.740.52%6.620.43%0.43%
2019-12-206.747.126.716.790.30%-1.54%3.03%21,815,000150,447,000119%6.902.09%6.801.43%6.701.29%6.590.73%0.42%
2019-12-196.756.946.626.77-1.46%0.22%3.49%25,504,000172,286,000130%6.76-0.21%6.701.30%6.620.92%6.540.57%0.46%
2019-12-186.507.106.426.876.51%1.49%5.61%38,248,500258,893,000211%6.775.17%6.623.65%6.561.98%6.512.06%0.46%
2019-12-176.436.546.356.450.78%0.22%1.19%14,879,20095,765,00086%6.441.20%6.380.02%6.43-0.03%6.37-0.55%0.14%
2019-12-166.286.436.276.401.11%0.63%-0.14%12,570,40079,948,00064%6.360.30%6.38-1.05%6.430.05%6.41-0.13%0.79%
2019-12-136.476.516.276.33-1.40%-0.17%-1.36%12,879,40081,672,00068%6.34-1.69%6.45-0.39%6.43-0.53%6.42-0.02%0.96%
2019-12-126.456.536.386.420.00%-0.47%0.03%11,000,70070,958,00063%6.45-1.53%6.470.45%6.460.05%6.420.20%0.99%