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:
易事特( 300376.SZ 深证)
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
2019-09-124.805.034.764.983.53%1.06%6.03%22,446,700110,619,000188%4.933.01%4.872.06%4.801.89%4.701.34%0.66%
2019-09-114.824.854.734.810.00%0.54%3.78%10,803,00051,679,000102%4.78-1.22%4.770.78%4.710.81%4.640.61%0.56%
2019-09-104.684.984.684.812.56%-0.68%4.41%21,339,200103,353,000210%4.844.47%4.732.94%4.672.34%4.611.50%0.54%
2019-09-094.614.704.554.692.85%1.16%3.33%13,601,30063,055,000147%4.641.56%4.601.03%4.560.11%4.540.76%0.44%
2019-09-064.574.614.534.56-0.22%-0.11%1.22%6,629,00030,263,00076%4.57-0.09%4.550.38%4.560.29%4.510.27%0.38%
2019-09-054.544.624.534.570.66%0.02%1.71%12,264,80056,037,000145%4.571.49%4.53-0.48%4.550.42%4.490.40%0.35%
2019-09-044.504.544.474.540.22%0.84%1.45%7,390,30033,273,00095%4.50-0.16%4.550.15%4.530.13%4.480.13%0.32%
2019-09-034.584.584.484.53-1.31%0.47%1.36%10,502,40047,353,000141%4.51-2.19%4.550.13%4.520.27%4.470.25%0.32%
2019-09-024.744.744.514.594.79%-0.43%2.96%15,223,30070,174,000224%4.614.04%4.541.86%4.511.85%4.461.09%0.31%
2019-08-304.464.504.364.38-1.35%-1.15%-0.68%4,726,10020,940,00077%4.43-0.65%4.46-0.07%4.430.16%4.410.27%0.18%
2019-08-294.504.514.444.44-1.55%-0.45%0.95%6,476,00028,885,000105%4.46-0.27%4.460.97%4.420.30%4.400.34%0.10%
2019-08-284.494.584.414.510.67%0.85%2.90%8,273,30036,996,000134%4.470.45%4.420.68%4.410.39%4.380.44%0.01%
2019-08-274.384.504.384.481.59%0.63%2.66%9,033,70040,214,000152%4.453.08%4.390.87%4.390.39%4.360.46%-0.09%
2019-08-264.234.414.224.411.38%2.11%1.52%7,690,60033,218,000139%4.32-1.33%4.35-0.87%4.37-0.30%4.340.14%-0.23%
2019-08-234.414.424.334.35-1.14%-0.62%0.28%4,411,00019,309,00083%4.380.00%4.39-0.27%4.390.41%4.340.02%-0.35%
2019-08-224.424.434.334.40-0.23%0.53%1.45%4,409,70019,301,00081%4.38-0.79%4.400.21%4.370.32%4.340.09%-0.41%
2019-08-214.374.444.374.410.46%-0.05%1.78%4,282,40018,892,00082%4.410.07%4.390.83%4.350.35%4.330.14%-0.45%
2019-08-204.404.454.384.390.00%-0.43%1.46%5,574,50024,579,000109%4.411.08%4.360.67%4.340.51%4.330.12%-0.50%
2019-08-194.324.404.314.392.09%0.64%1.57%6,477,80028,253,000123%4.361.49%4.330.37%4.320.54%4.32-0.23%-0.57%
2019-08-164.324.364.244.30-0.69%0.05%-0.74%5,912,80025,413,000114%4.30-0.42%4.310.09%4.29-0.30%4.33-0.51%-0.55%
2019-08-154.214.474.204.33-0.23%0.32%-0.55%6,924,90029,890,000134%4.320.00%4.310.54%4.310.00%4.35-0.55%-0.51%
2019-08-144.264.394.264.342.12%0.56%-0.87%5,719,60024,686,000118%4.321.13%4.28-0.40%4.31-0.02%4.38-0.61%-0.42%
2019-08-134.284.334.244.25-1.62%-0.42%-3.52%3,547,70015,140,00076%4.270.14%4.30-0.33%4.31-0.49%4.41-0.90%-0.35%
2019-08-124.364.394.174.32-1.82%1.36%-2.81%6,145,90026,191,000127%4.26-2.34%4.31-0.74%4.33-1.14%4.45-1.11%-0.23%
2019-08-094.334.414.314.401.15%0.82%-2.11%5,406,80023,597,000114%4.360.76%4.35-0.02%4.38-0.70%4.50-0.51%-0.09%
2019-08-084.364.374.304.350.00%0.44%-3.72%2,874,10012,448,00062%4.330.05%4.35-1.07%4.41-0.85%4.52-0.31%-0.04%
2019-08-074.334.404.304.350.69%0.49%-4.02%3,133,80013,567,00068%4.33-0.73%4.39-0.99%4.45-0.96%4.53-0.40%-0.02%
2019-08-064.444.454.284.32-4.64%-0.94%-5.05%6,870,20029,960,000146%4.36-2.90%4.44-1.79%4.49-1.82%4.55-0.61%0.01%
2019-08-054.524.564.454.53-0.66%0.87%-1.05%4,478,10020,110,000108%4.490.02%4.52-0.94%4.57-0.78%4.580.04%0.04%
2019-08-024.434.564.434.560.00%1.56%-0.35%5,822,00026,138,000141%4.49-2.52%4.56-1.87%4.61-0.60%4.58-0.15%-0.06%