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:
易见股份( 600093.SH 上证)
板块 :农业   
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
2019-09-1213.0013.0412.5912.71-1.32%-0.83%3.67%21,751,100278,776,00078%12.82-2.20%13.040.59%12.811.52%12.261.06%1.42%
2019-09-1113.3013.4112.8812.88-3.88%-1.72%6.17%27,688,300362,854,000104%13.11-0.08%12.971.72%12.621.56%12.131.69%1.40%
2019-09-1012.8413.6812.6313.403.55%2.17%12.32%45,186,800592,607,000174%13.123.12%12.753.33%12.422.74%11.932.36%1.35%
2019-09-0912.4413.2512.2812.944.35%1.75%11.03%42,167,600536,276,000182%12.722.39%12.342.85%12.092.93%11.662.40%1.16%
2019-09-0612.9012.9011.9712.400.57%-0.17%8.94%46,845,500581,853,000230%12.425.05%12.004.25%11.753.88%11.382.82%0.98%
2019-09-0511.3112.3311.2712.339.99%4.28%11.38%39,007,000461,223,000213%11.826.08%11.514.18%11.312.92%11.071.96%0.82%
2019-09-0411.0911.2711.0211.210.81%0.57%3.25%15,630,000174,211,00096%11.150.47%11.040.67%10.990.22%10.860.45%0.67%
2019-09-0311.1511.2310.9511.120.72%0.23%2.89%16,426,000182,229,000103%11.091.78%10.970.56%10.970.70%10.810.41%0.71%
2019-09-0210.6711.0510.5911.044.25%1.28%2.56%16,745,400182,530,000103%10.90-0.24%10.91-0.35%10.890.69%10.760.46%0.83%
2019-08-3011.2011.3310.5410.59-2.22%-3.08%-1.17%18,547,800202,653,000115%10.930.21%10.950.69%10.810.28%10.720.57%0.82%
2019-08-2910.9811.1610.7110.83-1.90%-0.67%1.65%18,248,500198,970,000121%10.90-0.84%10.871.24%10.780.62%10.650.86%0.76%
2019-08-2810.5711.2810.4311.044.45%0.41%4.52%26,586,800292,309,000191%11.004.33%10.741.24%10.721.30%10.561.23%0.63%
2019-08-2710.4410.6510.4110.571.93%0.29%1.29%11,293,600119,026,00089%10.541.54%10.610.13%10.58-0.25%10.440.43%0.48%
2019-08-2610.3610.4710.3110.37-3.53%-0.09%-0.19%12,471,400129,443,000100%10.38-3.76%10.59-0.53%10.610.03%10.390.56%0.37%
2019-08-2310.5710.9810.5310.752.77%-0.32%4.05%20,542,100221,531,000169%10.783.01%10.650.61%10.601.23%10.331.24%0.28%
2019-08-2210.5210.6010.3510.46-0.38%-0.09%2.49%9,918,200103,830,00088%10.47-0.96%10.590.32%10.471.02%10.210.48%0.10%
2019-08-2110.5910.7810.4110.500.10%-0.66%3.38%11,927,100126,075,000112%10.57-0.86%10.551.00%10.370.88%10.160.85%0.00%
2019-08-2010.7010.9510.4010.49-0.76%-1.61%4.16%17,419,800185,722,000172%10.662.33%10.452.92%10.281.86%10.071.63%-0.16%
2019-08-1910.1910.6510.0910.575.70%1.45%6.66%16,490,500171,814,000163%10.423.56%10.152.08%10.091.68%9.910.34%-0.41%
2019-08-169.9810.159.9110.000.10%-0.61%1.26%8,425,00084,760,00082%10.062.92%9.940.46%9.920.55%9.880.00%-0.43%
2019-08-159.5910.049.469.990.91%2.19%1.15%9,789,50095,707,00091%9.78-2.43%9.90-0.32%9.870.04%9.88-0.46%-0.52%
2019-08-1410.1110.189.889.90-0.80%-1.19%-0.22%8,820,90088,379,00085%10.021.04%9.930.76%9.870.70%9.92-0.26%-0.52%
2019-08-139.9210.039.859.98-1.38%0.65%0.32%8,596,70085,245,00083%9.920.29%9.860.55%9.800.61%9.95-0.69%-0.52%
2019-08-129.6810.129.6210.124.98%2.36%1.03%14,905,900147,374,000138%9.891.45%9.801.17%9.74-0.97%10.02-0.37%-0.46%
2019-08-099.709.949.609.640.10%-1.09%-4.12%8,827,40086,031,00088%9.751.09%9.690.29%9.83-0.52%10.05-0.52%-0.44%
2019-08-089.579.739.579.630.94%-0.11%-4.71%4,864,50046,898,00049%9.64-0.18%9.66-2.16%9.88-0.85%10.11-0.55%-0.42%
2019-08-079.819.869.509.54-2.75%-1.22%-6.12%8,595,80083,015,00084%9.66-0.11%9.87-0.83%9.97-1.03%10.16-0.69%-0.46%
2019-08-0610.0010.009.299.81-3.16%1.46%-4.13%16,941,300163,805,000160%9.67-5.74%9.96-2.46%10.07-2.32%10.23-0.92%-0.49%
2019-08-0510.0210.4710.0210.131.30%-1.25%-1.92%13,903,900142,629,000151%10.262.38%10.21-0.28%10.31-0.16%10.330.17%-0.43%
2019-08-0210.1510.179.9510.000.00%-0.20%-3.02%11,029,600110,522,000115%10.02-3.65%10.24-2.10%10.33-0.99%10.31-0.91%-0.50%