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
2019-05-2128.2829.2528.0629.002.65%0.00%0.00%6,704,300193,002,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2027.9928.3227.5028.251.18%0.68%-1.47%6,017,400168,838,00067%28.06-1.64%28.51-1.44%28.76-1.00%28.67-0.68%-1.71%
2019-05-1729.3029.4427.7027.92-3.99%-2.12%-3.28%6,374,500181,833,00070%28.53-1.82%28.93-0.72%29.05-0.51%28.87-1.42%-1.70%
2019-05-1629.4029.6828.7929.08-1.16%0.09%-0.70%4,808,300139,701,00052%29.05-0.85%29.14-0.35%29.200.69%29.29-2.03%-1.52%
2019-05-1529.1029.5628.8829.422.40%0.40%-1.58%5,189,800152,079,00052%29.300.86%29.240.10%29.001.05%29.89-2.27%-1.27%
2019-05-1428.5429.4128.5128.73-0.93%-1.11%-6.07%5,390,900156,624,00049%29.05-0.93%29.210.92%28.700.26%30.59-1.81%-0.94%
2019-05-1329.2129.8828.7529.00-2.32%-1.12%-6.90%7,492,200219,725,00065%29.330.41%28.941.51%28.63-0.52%31.15-1.96%-0.65%
2019-05-1028.5029.8528.0329.696.61%1.65%-6.56%15,277,900446,225,000120%29.213.99%28.510.97%28.78-1.94%31.77-1.86%-0.33%
2019-05-0927.7228.6927.5727.850.54%-0.84%-13.98%8,088,400227,173,00062%28.090.67%28.24-1.77%29.35-3.97%32.38-1.46%-0.07%
2019-05-0827.8328.9027.1227.70-3.48%-0.71%-15.69%11,573,100322,876,00081%27.90-2.29%28.75-4.72%30.56-5.12%32.86-1.38%0.15%
2019-05-0730.1630.5027.5528.70-4.81%0.51%-13.85%16,684,500476,385,000124%28.55-5.88%30.18-8.42%32.21-5.77%33.31-2.18%0.26%
2019-05-0630.1531.6030.1530.15-10.00%-0.62%-11.47%8,299,600251,783,00071%30.34-9.72%32.95-5.08%34.18-2.21%34.06-0.62%0.47%
2019-04-3033.5334.5932.9233.50-0.30%-0.30%-2.24%7,505,300252,194,00070%33.60-2.50%34.71-1.57%34.96-0.10%34.270.39%0.62%
2019-04-2935.1535.8633.5733.60-4.00%-2.51%-1.57%11,074,700381,684,000106%34.47-3.30%35.27-0.28%34.990.56%34.140.47%0.68%
2019-04-2635.0536.3935.0035.000.29%-1.80%3.02%11,966,900426,499,000119%35.64-0.16%35.371.23%34.801.33%33.981.04%0.77%
2019-04-2536.4336.4934.8834.90-2.95%-2.23%3.79%10,338,000369,029,000108%35.702.17%34.941.72%34.341.18%33.621.07%0.76%
2019-04-2433.8036.3733.4035.966.08%2.93%8.09%15,529,200542,547,000165%34.941.99%34.352.05%33.941.47%33.271.25%0.80%
2019-04-2334.0835.0833.6833.90-1.48%-1.03%3.18%11,546,600395,518,000132%34.251.25%33.661.25%33.451.40%32.860.75%0.76%
2019-04-2232.1135.1732.1134.417.56%1.71%5.52%15,881,400537,295,000187%33.835.20%33.241.71%32.991.07%32.610.73%0.77%
2019-04-1932.6032.8431.6531.99-2.17%-0.53%-1.18%6,491,100208,747,00074%32.16-1.80%32.680.15%32.640.14%32.37-0.34%0.84%
2019-04-1832.9033.1032.5032.70-1.03%-0.15%0.66%4,785,300156,709,00052%32.75-0.88%32.63-0.29%32.590.46%32.48-0.10%1.01%
2019-04-1732.6733.6032.6233.041.04%0.01%1.61%8,676,400286,641,00084%33.042.63%32.730.92%32.440.72%32.520.89%1.19%
2019-04-1632.3032.8131.3232.700.06%1.58%1.46%9,152,800294,630,00077%32.19-2.25%32.430.29%32.210.00%32.230.99%1.24%
2019-04-1532.3634.0032.1832.681.30%-0.77%2.40%10,996,400362,134,00092%32.932.87%32.341.42%32.210.22%31.911.38%1.14%
2019-04-1231.7432.4731.5632.261.41%0.77%2.48%7,986,700255,686,00066%32.010.64%31.88-0.19%32.14-0.78%31.480.97%0.99%
2019-04-1131.8032.1431.4831.81-0.03%0.00%2.03%7,508,500238,839,00062%31.81-0.05%31.95-0.96%32.39-0.55%31.181.43%0.91%
2019-04-1032.0632.3431.2931.82-0.41%-0.01%3.52%8,061,600256,550,00065%31.82-1.15%32.26-1.21%32.571.02%30.740.89%0.72%
2019-04-0932.2932.9331.7131.95-0.47%-0.75%4.87%8,166,100262,895,00066%32.19-1.05%32.65-0.40%32.241.54%30.470.86%0.57%
2019-04-0833.2833.7631.5532.10-3.23%-1.34%6.27%14,304,100465,397,000117%32.54-1.65%32.781.90%31.752.18%30.211.47%0.47%
2019-04-0433.5033.5932.5833.170.00%0.27%11.42%12,468,100412,471,000107%33.080.96%32.173.02%31.082.51%29.771.35%0.34%