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:
乐心医疗( 300562.SZ 深证)
板块 :次新股   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
2020-01-1839.8900.210%
2020-01-2039.8900.210%2
2021-01-1829.9200.158%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
2019-12-0613.6413.9613.2613.873.74%1.86%4.55%10,514,800143,175,000186%13.621.78%13.432.47%13.271.20%13.27-0.11%-0.61%
2019-12-0513.2013.6213.1013.371.36%-0.07%0.66%6,976,30093,336,000127%13.382.39%13.101.01%13.110.15%13.28-0.69%-0.77%
2019-12-0412.8813.2112.8513.191.46%0.94%-1.38%4,585,50059,917,00080%13.071.90%12.97-0.25%13.09-0.18%13.37-1.04%-0.81%
2019-12-0313.0313.1212.5713.00-0.38%1.38%-3.80%6,198,20079,481,00098%12.82-2.11%13.01-1.59%13.12-0.82%13.51-1.17%-0.77%
2019-12-0213.0813.2512.9813.05-0.61%-0.37%-4.56%4,016,40052,611,00060%13.10-0.44%13.22-0.24%13.23-0.28%13.67-0.15%-0.71%
2019-11-2913.2813.3513.0213.13-2.01%-0.21%-4.13%4,948,70065,110,00070%13.16-1.39%13.25-0.27%13.26-1.33%13.70-0.47%-0.83%
2019-11-2813.1813.5813.1113.401.44%0.43%-2.62%5,965,00079,583,00074%13.340.96%13.280.14%13.44-1.27%13.76-0.94%-0.89%
2019-11-2713.1813.4113.0513.21-0.38%-0.04%-4.90%3,523,90046,567,00039%13.22-0.34%13.26-1.85%13.61-1.29%13.89-0.25%-1.27%
2019-11-2613.4613.5413.0813.26-1.41%0.00%-4.78%4,906,70065,064,00051%13.26-0.26%13.51-1.79%13.79-1.03%13.93-0.32%-1.34%
2019-11-2513.4313.6813.0013.45-1.25%1.17%-3.72%6,294,70083,690,00062%13.30-4.04%13.76-1.94%13.94-0.19%13.97-0.96%-1.36%
2019-11-2214.0014.1613.5113.62-2.01%-1.69%-3.44%7,748,100107,339,00074%13.85-1.43%14.03-0.57%13.960.11%14.11-1.69%-1.23%
2019-11-2113.8014.3213.8013.900.29%-1.10%-3.12%7,465,300104,925,00064%14.06-0.81%14.111.05%13.95-0.66%14.35-1.13%-1.04%
2019-11-2014.310.000.0013.86-2.74%-2.19%-4.49%8,740,200123,847,00068%14.170.44%13.970.76%14.040.21%14.51-0.63%-0.88%
2019-11-1913.5314.3613.5314.254.17%1.01%-2.42%9,884,500139,449,00070%14.114.03%13.86-0.92%14.010.11%14.60-0.54%-0.85%
2019-11-1813.1913.8013.1913.682.55%0.87%-6.83%7,878,400106,850,00050%13.56-2.12%13.99-0.61%13.99-1.49%14.68-1.32%-0.85%
2019-11-1514.2014.4513.1313.34-8.19%-3.72%-10.35%14,767,800204,620,00084%13.86-3.54%14.08-0.57%14.21-3.06%14.88-1.10%-0.75%
2019-11-1413.9414.8013.8314.534.16%1.16%-3.42%14,290,200205,263,00074%14.362.78%14.16-0.99%14.65-1.60%15.05-4.78%-0.74%
2019-11-1314.0714.2013.7513.95-1.41%-0.19%-11.71%8,705,200121,661,00036%13.98-0.35%14.30-4.04%14.89-0.83%15.80-0.93%0.90%
2019-11-1214.3614.3613.8114.15-1.26%0.89%-11.27%10,685,600149,867,00043%14.03-5.08%14.90-2.22%15.02-0.69%15.95-0.56%1.50%
2019-11-1114.8615.1814.2614.33-6.22%-3.02%-10.64%11,868,500175,371,00051%14.78-4.59%15.24-0.07%15.12-1.02%16.040.38%1.80%
2019-11-0815.4016.0015.0715.28-1.61%-1.33%-4.36%18,380,600284,638,00082%15.491.34%15.251.14%15.280.14%15.980.22%2.10%
2019-11-0715.1215.8614.8515.530.58%1.62%-2.58%19,677,500300,709,00092%15.281.92%15.08-0.92%15.26-6.08%15.940.45%2.11%
2019-11-0614.5215.6014.4415.444.82%2.97%-2.71%19,779,200296,578,00095%14.990.31%15.22-0.64%16.24-1.56%15.87-0.36%2.31%
2019-11-0515.2015.4414.7014.73-5.52%-1.46%-7.52%18,832,300281,504,00098%14.95-4.04%15.31-8.38%16.50-1.14%15.93-0.54%2.53%
2019-11-0415.3416.1915.0515.59-3.29%0.08%-2.64%26,021,100405,338,000156%15.581.71%16.71-2.16%16.690.53%16.01-0.25%2.60%
2019-11-0114.5717.4514.5716.12-0.43%5.26%0.42%34,650,500530,657,000240%15.32-17.32%17.08-4.55%16.60-1.75%16.05-1.05%2.64%
2019-10-3118.5019.2016.0016.19-7.22%-12.60%-0.20%43,153,600799,345,000469%18.528.87%17.9015.02%16.9013.57%16.2211.67%2.77%
2019-10-3016.9917.4516.3317.4510.03%2.56%20.11%13,390,800227,835,000241%17.018.29%15.567.97%14.885.29%14.534.99%1.65%
2019-10-2915.5015.8615.0115.869.99%0.95%14.62%6,927,100108,833,000147%15.719.75%14.414.16%14.132.53%13.842.51%1.10%
2019-10-2814.4214.4213.7014.420.00%0.73%6.83%16,449,800235,472,000353%14.329.47%13.843.02%13.783.62%13.503.36%0.71%