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:
易华录( 300212.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
2020-08-1446.5047.6846.1247.153.06%0.56%-4.71%5,063,500237,421,00083%46.891.61%46.48-1.53%47.59-1.32%49.48-0.58%-0.36%
2020-08-1346.8247.2045.7145.75-1.49%-0.86%-8.08%3,780,600174,463,00059%46.15-0.47%47.20-1.86%48.22-1.50%49.77-0.52%-0.40%
2020-08-1247.8548.1944.9946.44-2.64%0.16%-7.18%7,491,800347,354,000114%46.37-5.23%48.09-2.87%48.96-2.62%50.03-1.01%-0.49%
2020-08-1149.6949.8847.5747.70-4.00%-2.50%-5.62%5,911,000289,187,00096%48.92-2.03%49.52-1.39%50.28-1.20%50.54-0.18%-0.55%
2020-08-1049.7950.3849.3349.690.14%-0.49%-1.86%4,359,500217,700,00074%49.940.34%50.21-1.22%50.89-0.45%50.630.17%-0.65%
2020-08-0750.7650.9948.8349.62-2.53%-0.30%-1.83%6,598,800328,415,000109%49.77-2.57%50.83-1.46%51.12-0.08%50.55-0.29%-0.82%
2020-08-0651.8051.8050.6950.91-1.72%-0.34%0.42%4,738,700242,073,00077%51.08-1.43%51.59-0.01%51.170.27%50.70-0.25%-0.91%
2020-08-0553.0153.3051.2551.800.04%-0.05%1.92%5,865,600303,979,00091%51.820.15%51.591.17%51.030.50%50.83-0.44%-1.01%
2020-08-0451.6552.5751.0051.78-0.12%0.06%1.43%6,011,300311,076,00089%51.750.91%51.000.86%50.770.74%51.05-0.28%-1.04%
2020-08-0350.3052.2150.0251.843.47%1.08%1.26%7,457,800382,476,000105%51.292.46%50.560.65%50.400.93%51.19-0.19%-1.11%
2020-07-3150.1451.2549.0050.100.00%0.10%-2.32%7,090,200354,879,00087%50.05-0.28%50.230.21%49.94-0.56%51.29-1.04%-1.25%
2020-07-3051.3051.3649.7150.10-1.76%-0.18%-3.33%4,875,600244,710,00052%50.19-0.56%50.130.63%50.22-0.84%51.83-1.42%-1.29%
2020-07-2949.7251.1449.2051.002.57%1.05%-3.00%6,121,100308,945,00061%50.471.82%49.81-0.65%50.64-1.27%52.58-1.59%-1.12%
2020-07-2849.9550.3048.9549.720.55%0.30%-6.93%4,373,700216,814,00040%49.570.45%50.14-1.46%51.29-0.94%53.42-1.19%-0.89%
2020-07-2749.8850.5948.3349.45-0.02%0.20%-8.54%6,411,900316,428,00057%49.35-3.27%50.88-2.29%51.78-0.55%54.07-1.48%-0.69%
2020-07-2452.6453.3649.3049.46-6.15%-3.05%-9.87%8,654,800441,538,00076%51.02-1.63%52.08-1.08%52.06-1.11%54.88-1.21%-0.42%
2020-07-2352.4853.1050.6852.70-0.88%1.61%-5.13%8,841,900458,574,00078%51.86-2.99%52.640.49%52.65-1.90%55.55-1.21%-0.20%
2020-07-2252.9354.3052.3553.170.55%-0.54%-5.45%7,973,200426,253,00072%53.461.48%52.39-0.51%53.66-1.81%56.23-0.78%0.09%
2020-07-2153.1053.8151.5152.880.86%0.37%-6.70%8,789,600463,067,00079%52.681.90%52.65-2.30%54.65-1.66%56.68-0.97%0.38%
2020-07-2053.1553.5050.3852.43-1.21%1.41%-8.39%16,255,600840,446,000142%51.70-3.34%53.89-4.42%55.58-3.34%57.23-1.65%0.65%
2020-07-1755.8956.3751.3553.07-5.05%-0.78%-8.80%18,218,700974,502,000175%53.49-8.11%56.38-4.90%57.50-3.31%58.19-1.42%0.97%
2020-07-1659.8060.7855.8855.89-7.13%-3.99%-5.32%9,949,500579,176,000116%58.21-2.97%59.29-1.22%59.47-0.62%59.030.34%1.22%
2020-07-1559.9561.3058.2860.180.30%0.31%2.29%9,567,800574,003,000118%59.990.32%60.020.42%59.840.06%58.830.65%1.33%
2020-07-1460.2160.6858.7760.00-1.02%0.33%2.66%7,689,800459,861,00099%59.80-0.71%59.76-0.05%59.800.19%58.450.88%1.47%
2020-07-1358.2560.7858.2560.623.62%0.65%4.63%8,913,600536,862,000113%60.231.67%59.790.25%59.690.98%57.941.13%1.62%
2020-07-1059.2760.4658.2558.50-1.20%-1.25%2.12%8,503,900503,783,000112%59.24-1.07%59.650.00%59.110.98%57.291.04%1.55%
2020-07-0959.7060.8058.8059.21-1.79%-1.12%4.43%8,951,200536,019,000124%59.880.05%59.651.49%58.541.46%56.701.65%1.51%
2020-07-0860.1060.3258.7660.290.99%0.73%8.09%6,543,800391,655,00092%59.851.01%58.771.88%57.691.17%55.782.16%1.43%
2020-07-0757.5560.3657.1859.703.22%0.75%9.34%8,654,900512,831,000114%59.253.17%57.692.07%57.031.63%54.601.75%1.29%
2020-07-0656.7158.8555.9857.840.00%0.71%7.79%8,350,900479,612,000113%57.432.29%56.520.96%56.111.54%53.661.46%1.12%