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
2019-03-2029.0829.8928.6028.850.35%-1.02%0.74%11,514,900335,618,00075%29.15-1.00%29.320.78%28.750.30%28.640.45%1.52%
2019-03-1930.1530.1828.5028.75-2.64%-2.34%0.84%15,077,900443,883,00098%29.440.40%29.092.48%28.67-0.30%28.510.80%1.69%
2019-03-1829.3029.7328.8029.532.18%0.71%4.40%13,831,300405,549,00092%29.323.25%28.380.52%28.750.36%28.290.98%1.79%
2019-03-1528.2028.9027.8828.903.84%1.77%3.17%12,325,100349,994,00078%28.403.31%28.24-1.58%28.650.30%28.010.78%1.96%
2019-03-1427.6928.2526.4727.830.87%1.24%0.12%14,674,100403,362,00092%27.49-4.08%28.69-1.13%28.560.04%27.800.63%2.00%
2019-03-1329.8030.0927.1727.59-6.19%-3.72%-0.12%21,316,400610,852,000143%28.66-3.56%29.020.65%28.550.67%27.622.25%2.10%
2019-03-1229.6030.3029.0129.410.27%-1.02%8.86%17,755,800527,586,000126%29.713.46%28.832.66%28.362.07%27.022.60%2.16%
2019-03-1127.8229.3527.6329.336.15%2.13%11.39%15,964,400458,488,000115%28.722.33%28.081.27%27.791.66%26.332.49%2.07%
2019-03-0827.1528.8826.8227.63-0.65%-1.55%7.54%18,157,000509,570,000131%28.072.43%27.731.57%27.341.94%25.692.26%2.03%
2019-03-0727.5828.1726.8127.811.35%1.50%10.69%14,322,300392,430,000110%27.40-0.88%27.301.06%26.811.60%25.132.00%1.89%
2019-03-0628.1528.6026.7527.441.40%-0.74%11.40%14,496,100400,727,000118%27.643.22%27.022.71%26.393.36%24.632.11%1.81%
2019-03-0526.3727.2926.2027.061.61%1.04%12.17%12,075,300323,399,000102%26.780.40%26.301.91%25.532.58%24.121.82%1.72%
2019-03-0425.5927.5025.5126.636.05%-0.17%12.39%18,211,500485,817,000162%26.686.65%25.814.52%24.893.82%23.692.69%1.65%
2019-03-0125.0625.2624.7025.110.20%0.39%8.83%9,714,100242,982,00091%25.01-0.43%24.702.11%23.981.87%23.071.18%1.46%
2019-02-2824.7825.5524.5825.061.13%-0.25%9.90%11,585,200291,039,000116%25.123.26%24.192.79%23.532.33%22.801.62%1.38%
2019-02-2723.2725.1823.2424.787.04%1.85%10.43%21,718,500528,391,000229%24.334.70%23.533.95%23.003.04%22.442.83%1.27%
2019-02-2623.2323.9622.7123.15-0.30%-0.37%6.09%14,638,800340,155,000178%23.242.26%22.642.60%22.321.93%21.821.73%1.04%
2019-02-2522.0023.4622.0023.226.91%2.19%8.25%16,186,000367,796,000220%22.725.72%22.062.32%21.902.14%21.452.08%0.85%
2019-02-2221.1421.7821.1321.723.13%1.05%3.36%8,911,400191,546,000134%21.490.05%21.560.23%21.440.50%21.010.88%0.61%
2019-02-2121.5321.8520.9921.06-2.00%-1.97%1.11%9,622,600206,733,000157%21.48-1.18%21.520.54%21.330.77%20.831.19%0.46%
2019-02-2021.3622.4021.2521.490.37%-1.15%4.40%7,865,200170,997,000144%21.741.94%21.401.49%21.171.42%20.591.19%0.21%
2019-02-1921.2421.7121.0621.410.71%0.38%5.24%7,930,200169,133,000157%21.331.21%21.091.36%20.881.26%20.341.11%-0.01%
2019-02-1820.8221.2820.7521.263.15%0.89%5.67%6,466,000136,258,000140%21.071.92%20.801.15%20.621.24%20.120.81%-0.21%
2019-02-1520.4520.8320.4520.610.39%-0.32%3.26%4,455,50092,123,00098%20.680.61%20.570.73%20.361.09%19.960.35%-0.36%
2019-02-1420.5620.7120.4320.53-0.34%-0.10%3.22%4,631,40095,177,000100%20.550.22%20.420.90%20.141.30%19.890.54%-0.47%
2019-02-1320.2220.7520.1120.601.88%0.46%4.14%6,715,800137,717,000143%20.511.67%20.241.88%19.891.29%19.780.57%-0.62%
2019-02-1220.2320.3520.0620.22-0.10%0.25%2.80%4,874,20098,311,00095%20.170.90%19.861.83%19.630.75%19.67-0.20%-0.87%
2019-02-1119.6420.2519.5420.243.58%1.25%2.69%6,130,700122,557,000119%19.993.37%19.511.53%19.490.36%19.71-0.35%-0.89%
2019-02-0119.1319.5819.0519.542.68%1.03%-1.21%4,395,30085,006,00085%19.342.02%19.21-0.23%19.42-0.77%19.78-0.64%-0.89%
2019-01-3119.2619.3218.7319.030.00%0.39%-4.41%4,121,50078,133,00077%18.96-2.14%19.26-1.81%19.57-0.49%19.91-1.28%-0.85%