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:
易联众( 300096.SZ 深证)
板块 :计算机应用服务   
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
2019-03-2012.2512.5611.8712.15-1.94%-0.30%-0.02%16,473,400200,751,00080%12.191.75%11.942.03%11.78-0.91%12.150.21%0.29%
2019-03-1911.5512.3911.4012.397.27%3.45%2.17%20,911,100250,445,00099%11.985.11%11.701.75%11.89-1.81%12.130.10%0.28%
2019-03-1811.5411.5811.2111.551.76%1.36%-4.66%8,992,400102,465,00041%11.40-0.25%11.50-3.69%12.11-0.23%12.120.08%0.32%
2019-03-1511.2811.6611.1611.350.98%-0.64%-6.24%10,805,500123,433,00047%11.42-1.52%11.94-2.90%12.14-0.60%12.110.17%0.34%
2019-03-1411.9712.2511.1311.24-7.03%-3.10%-6.99%18,150,200210,516,00079%11.60-6.49%12.30-0.68%12.21-1.25%12.09-0.06%0.38%
2019-03-1312.5012.8012.0112.09-4.73%-2.53%-0.02%25,329,900314,195,000121%12.40-1.70%12.380.68%12.370.64%12.090.29%0.45%
2019-03-1212.4013.1812.1512.694.62%0.56%5.25%30,728,000387,765,000149%12.626.10%12.300.38%12.291.39%12.060.27%0.55%
2019-03-1111.4912.1511.4912.135.94%1.98%0.88%16,314,600194,046,00074%11.89-2.24%12.250.10%12.120.36%12.020.04%0.73%
2019-03-0812.2012.7011.4411.45-9.91%-5.89%-4.73%25,987,600316,193,000115%12.17-2.60%12.240.68%12.081.12%12.020.75%0.90%
2019-03-0712.1012.9512.1012.716.01%1.75%6.55%32,667,300408,082,000153%12.495.08%12.153.11%11.942.42%11.931.03%0.94%
2019-03-0612.1012.1511.6811.99-0.08%0.86%1.55%18,582,800220,909,00086%11.890.52%11.791.57%11.66-0.69%11.810.14%1.03%
2019-03-0511.4612.0611.4212.003.72%1.47%1.77%18,689,800221,025,00082%11.831.53%11.610.93%11.74-1.53%11.790.43%1.19%
2019-03-0411.3412.1011.3111.573.12%-0.67%-1.45%18,384,200214,132,00080%11.653.54%11.50-2.07%11.92-0.33%11.740.37%1.04%
2019-03-0111.4011.5011.0511.22-1.49%-0.27%-4.08%13,653,000153,592,00056%11.25-2.58%11.74-3.09%11.960.37%11.700.52%0.51%
2019-02-2811.5511.8611.2511.39-2.82%-1.37%-2.11%13,905,600160,582,00056%11.55-4.65%12.12-0.21%11.920.16%11.640.62%0.30%
2019-02-2712.2812.5011.5111.72-6.76%-3.23%1.35%25,518,900309,050,000108%12.11-1.96%12.141.85%11.900.63%11.561.31%0.17%
2019-02-2611.9413.0511.7812.574.32%1.76%10.12%33,999,400419,992,000153%12.353.78%11.922.65%11.822.09%11.422.11%0.03%
2019-02-2511.7212.3011.4512.054.33%1.23%7.79%26,567,800316,226,000123%11.905.71%11.610.42%11.581.22%11.181.70%-0.16%
2019-02-2211.1811.5911.0011.551.32%2.58%5.08%21,506,200242,152,00098%11.26-3.02%11.560.03%11.440.79%10.991.12%-0.35%
2019-02-2111.4611.9911.4011.40-2.98%-1.81%4.88%24,715,200286,954,000120%11.61-1.07%11.561.06%11.351.58%10.871.92%-0.47%
2019-02-2011.4012.2711.2211.755.38%0.12%10.17%31,078,700364,754,000155%11.744.78%11.443.31%11.182.89%10.671.74%-0.72%
2019-02-1911.2011.4611.0211.15-1.50%-0.46%6.36%18,596,700208,306,00089%11.20-0.21%11.071.58%10.861.36%10.48-0.97%-0.94%
2019-02-1811.0011.5110.9111.322.35%0.85%6.93%22,374,200251,158,00096%11.233.55%10.902.59%10.722.23%10.59-5.02%-0.75%
2019-02-1510.6911.3310.4011.063.56%2.03%-0.77%24,496,700265,546,00082%10.842.38%10.631.42%10.482.10%11.15-1.54%0.59%
2019-02-1410.3410.7810.3410.681.71%0.87%-5.65%18,152,100192,192,00059%10.592.00%10.481.62%10.271.57%11.32-0.71%1.19%
2019-02-1310.3110.5410.1410.500.67%1.16%-7.90%18,313,000190,088,00056%10.38-0.85%10.311.71%10.11-0.53%11.40-0.04%1.70%
2019-02-1210.2010.8110.1810.431.76%-0.37%-8.56%23,660,500247,693,00071%10.474.04%10.142.47%10.16-3.08%11.410.23%2.07%
2019-02-119.8510.299.7210.255.56%1.86%-9.93%20,078,700202,042,00058%10.063.00%9.89-1.98%10.49-9.02%11.38-0.23%2.29%
2019-02-019.809.979.559.71-0.21%-0.61%-14.87%17,188,400167,939,00049%9.77-0.77%10.09-5.56%11.52-2.92%11.41-0.07%2.44%
2019-01-3110.1910.259.469.730.00%-1.18%-14.75%26,108,800257,070,00077%9.85-5.77%10.69-11.33%11.87-2.06%11.41-0.61%2.58%