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:
东易日盛( 002713.SZ 深证)
板块 :综合类   
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
2019-09-128.878.958.838.950.67%0.53%0.02%1,753,70015,613,00049%8.90-0.36%8.95-0.03%8.96-1.19%8.950.27%0.57%
2019-09-119.059.078.818.89-1.33%-0.50%-0.38%2,106,90018,825,00060%8.94-0.71%8.96-0.26%9.070.06%8.920.19%0.53%
2019-09-109.029.088.939.010.67%0.12%1.16%2,703,10024,326,00081%9.000.75%8.98-1.38%9.070.44%8.910.33%0.49%
2019-09-099.059.058.858.950.00%0.20%0.81%2,954,60026,391,00092%8.93-0.77%9.110.12%9.030.32%8.880.35%0.44%
2019-09-069.159.208.828.95-2.82%-0.57%1.16%3,818,30034,368,000127%9.00-2.51%9.090.54%9.000.63%8.850.40%0.37%
2019-09-059.179.479.019.21-1.60%-0.25%4.52%7,035,70064,964,000267%9.232.28%9.052.02%8.942.10%8.811.73%0.35%
2019-09-048.889.508.709.361.30%3.69%8.06%9,504,30085,799,000460%9.036.14%8.875.67%8.764.70%8.663.24%0.21%
2019-09-038.309.248.299.249.61%8.64%10.13%2,142,30018,221,000166%8.511.83%8.391.02%8.360.63%8.39-0.02%-0.07%
2019-09-028.268.448.228.431.20%0.93%0.45%1,469,20012,271,000123%8.350.92%8.310.18%8.310.23%8.39-0.32%0.01%
2019-08-308.298.438.148.330.48%0.65%-1.06%1,673,50013,850,000146%8.28-0.18%8.29-0.24%8.29-0.43%8.42-0.47%0.03%
2019-08-298.338.388.218.29-0.24%-0.01%-2.00%1,380,00011,442,000130%8.29-0.28%8.310.12%8.33-0.57%8.46-0.15%0.06%
2019-08-288.418.418.238.310.00%-0.05%-1.91%931,4007,744,00094%8.31-0.18%8.30-0.56%8.38-0.63%8.47-0.17%-0.01%
2019-08-278.338.428.208.310.73%-0.23%-2.07%1,185,8009,877,000125%8.330.82%8.35-0.76%8.43-0.79%8.49-0.21%-0.02%
2019-08-268.288.388.198.25-2.02%-0.13%-2.99%1,233,70010,192,000135%8.26-2.46%8.41-1.45%8.50-1.08%8.50-0.32%-0.05%
2019-08-238.608.648.358.42-1.06%-0.58%-1.30%1,023,5008,668,000111%8.47-0.83%8.54-0.81%8.59-0.38%8.530.22%-0.09%
2019-08-228.588.658.468.51-1.16%-0.35%-0.02%976,0008,335,000109%8.54-0.65%8.61-0.53%8.620.40%8.510.27%-0.20%
2019-08-218.668.718.518.61-0.58%0.16%1.43%1,039,0008,931,000122%8.60-1.05%8.65-0.14%8.590.22%8.490.46%-0.27%
2019-08-208.778.798.608.66-0.35%-0.31%2.49%903,0007,844,000111%8.690.08%8.661.33%8.570.63%8.450.74%-0.37%
2019-08-198.678.808.588.691.16%0.12%3.60%848,8007,368,00097%8.680.70%8.550.93%8.520.59%8.39-0.04%-0.54%
2019-08-168.388.788.388.592.02%-0.35%2.37%840,8007,248,00094%8.623.66%8.470.87%8.470.82%8.39-0.24%-0.54%
2019-08-158.358.488.138.420.12%1.25%0.11%739,4006,149,00077%8.32-1.49%8.40-0.72%8.400.12%8.41-0.84%-0.54%
2019-08-148.488.578.338.410.12%-0.38%-0.85%451,2003,809,00046%8.44-0.08%8.460.60%8.390.43%8.48-0.29%-0.45%
2019-08-138.568.578.358.40-1.98%-0.58%-1.26%759,4006,416,00077%8.45-0.21%8.410.55%8.350.57%8.51-0.48%-0.45%
2019-08-128.128.958.128.574.51%1.22%0.26%1,524,30012,907,000155%8.472.37%8.361.53%8.30-0.25%8.55-0.70%-0.41%
2019-08-098.308.388.108.20-0.24%-0.86%-4.74%880,7007,284,00093%8.270.54%8.240.09%8.32-1.19%8.61-0.93%-0.41%
2019-08-088.418.428.178.220.24%-0.09%-5.40%596,6004,908,00058%8.230.31%8.23-1.52%8.42-1.53%8.69-0.41%-0.36%
2019-08-078.338.408.168.20-0.73%-0.02%-6.02%755,2006,194,00071%8.20-0.50%8.36-1.71%8.56-1.00%8.73-0.51%-0.39%
2019-08-068.518.528.018.26-3.95%0.21%-5.82%1,658,70013,672,000153%8.24-5.02%8.50-3.50%8.64-2.44%8.77-1.01%-0.39%
2019-08-058.618.788.588.60-1.26%-0.91%-2.92%941,6008,172,00099%8.68-0.69%8.81-0.76%8.86-0.83%8.860.06%-0.39%
2019-08-028.848.848.688.710.00%-0.33%-1.63%1,103,9009,647,000111%8.74-2.92%8.88-1.26%8.93-0.59%8.85-0.26%-0.51%