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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-28273.2900.504%2
2020-02-28194.4500.518%2
2020-02-28260.3200.480%2
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
2020-01-1738.6138.6837.5338.00-0.94%-0.11%3.96%7,698,200292,852,00082%38.040.14%37.701.33%37.300.68%36.550.77%0.80%
2020-01-1637.2638.5037.2038.362.40%0.97%5.76%11,760,800446,791,000129%37.991.95%37.200.86%37.051.11%36.271.02%0.73%
2020-01-1535.8037.9835.8037.464.70%0.53%4.33%13,851,800516,153,000159%37.262.78%36.891.05%36.640.98%35.911.16%0.65%
2020-01-1436.7037.2035.7135.78-3.58%-1.31%0.81%10,626,100385,261,000132%36.26-2.13%36.500.20%36.290.47%35.490.86%0.50%
2020-01-1336.7937.4736.5337.112.09%0.18%5.46%9,252,300342,749,000125%37.052.58%36.431.27%36.121.32%35.191.02%0.37%
2020-01-1036.0936.5035.6336.351.17%0.66%4.35%6,024,900217,576,00081%36.110.75%35.970.37%35.650.80%34.840.41%0.27%
2020-01-0935.8736.1335.5135.931.50%0.23%3.57%6,468,200231,857,00088%35.85-0.35%35.840.92%35.360.64%34.690.37%0.26%
2020-01-0836.1536.6735.3235.40-2.67%-1.59%2.41%9,139,600328,776,000127%35.970.59%35.511.31%35.141.32%34.570.74%0.25%
2020-01-0734.3037.0834.0136.376.03%1.70%6.00%15,524,300555,182,000234%35.764.26%35.052.36%34.682.55%34.311.53%0.19%
2020-01-0634.0434.8033.6334.300.03%0.00%1.50%6,654,200228,241,000112%34.300.65%34.251.02%33.820.24%33.790.15%0.05%
2020-01-0334.5034.5033.6634.29-0.32%0.62%1.62%6,126,000208,772,000106%34.08-0.77%33.901.01%33.74-0.06%33.740.06%0.08%
2020-01-0233.8034.7433.6034.402.87%0.16%2.01%6,658,700228,694,000120%34.353.56%33.560.41%33.760.07%33.720.15%0.14%
2019-12-3133.3933.4832.6533.440.81%0.83%-0.69%5,507,900182,672,00097%33.170.22%33.43-0.88%33.74-0.15%33.67-0.32%0.21%
2019-12-3033.5033.5032.6533.17-1.46%0.24%-1.81%6,428,600212,731,000103%33.09-2.37%33.72-1.20%33.790.06%33.78-0.40%0.34%
2019-12-2734.1034.2533.6033.66-1.00%-0.69%-0.76%7,664,100259,776,000121%33.90-1.05%34.130.27%33.770.04%33.920.03%0.49%
2019-12-2634.4534.8733.7634.00-1.31%-0.74%0.27%5,173,800177,231,00083%34.26-0.27%34.041.48%33.750.21%33.910.25%0.60%
2019-12-2533.6834.7033.6034.452.29%0.30%1.86%5,545,500190,466,00087%34.353.26%33.540.56%33.680.24%33.820.30%0.65%
2019-12-2433.0033.7032.8633.682.50%1.26%-0.12%3,595,100119,576,00055%33.260.71%33.36-0.54%33.60-0.53%33.720.14%0.67%
2019-12-2333.6133.7732.7632.86-2.78%-0.51%-2.41%6,663,300220,078,00098%33.03-2.54%33.54-1.15%33.78-0.78%33.670.18%0.73%
2019-12-2033.9234.1933.5933.80-0.59%-0.26%0.56%4,828,800163,642,00071%33.89-0.17%33.93-0.19%34.040.08%33.610.43%0.78%
2019-12-1933.6334.2633.5434.000.59%0.16%1.59%4,267,700144,872,00063%33.95-0.03%33.99-0.28%34.020.30%33.470.67%0.64%
2019-12-1834.1034.4033.7133.80-0.73%-0.46%1.67%6,039,300205,065,00087%33.96-0.24%34.090.14%33.910.33%33.250.78%0.49%
2019-12-1734.2534.6733.6934.05-1.19%0.04%3.22%10,546,000358,934,000154%34.04-0.62%34.040.58%33.800.67%32.991.00%0.32%
2019-12-1633.9334.7333.7034.461.95%0.62%5.51%8,624,100295,350,000141%34.251.28%33.841.12%33.571.19%32.661.14%0.15%
2019-12-1333.6234.1633.3633.801.35%-0.04%4.67%7,624,100257,792,000134%33.811.40%33.470.98%33.181.12%32.291.06%-0.02%
2019-12-1233.1433.6732.8533.350.51%0.01%4.36%6,571,200219,133,000120%33.350.74%33.140.82%32.811.26%31.960.78%-0.19%
2019-12-1133.0033.4832.8033.180.24%0.23%4.64%4,998,400165,462,00095%33.100.43%32.880.99%32.401.19%31.710.57%-0.33%
2019-12-1032.8033.2332.3133.100.39%0.42%4.98%6,263,700206,466,000120%32.960.86%32.561.56%32.021.27%31.530.65%-0.43%
2019-12-0931.8033.3031.6132.973.68%0.88%5.25%8,612,100281,463,000168%32.682.88%32.052.23%31.621.65%31.330.78%-0.57%
2019-12-0631.7632.1531.5531.800.00%0.10%2.30%4,617,600146,685,00080%31.771.01%31.361.03%31.110.61%31.09-1.06%-0.81%