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
2020-07-0311.9112.3811.8912.191.84%0.40%4.02%23,325,800283,195,000181%12.141.66%11.971.89%11.801.37%11.720.88%0.24%
2020-07-0211.8512.0711.8011.972.13%0.23%3.04%20,520,400245,068,000173%11.941.77%11.751.91%11.641.02%11.620.69%0.14%
2020-07-0111.6611.8811.6011.720.00%-0.13%1.59%14,276,500167,530,000132%11.741.81%11.530.94%11.520.11%11.540.40%0.03%
2020-06-3011.2711.7811.2111.724.83%1.68%1.99%16,955,900195,441,000164%11.532.90%11.420.14%11.510.00%11.490.24%-0.03%
2020-06-2911.3511.3511.1611.18-2.02%-0.19%-2.47%8,784,50098,395,00090%11.20-2.11%11.41-1.56%11.51-0.60%11.46-0.21%-0.07%
2020-06-2411.5611.6011.3411.41-1.30%-0.28%-0.67%8,756,400100,190,00092%11.44-1.15%11.59-0.24%11.58-0.04%11.49-0.07%-0.04%
2020-06-2311.5811.6611.5011.56-0.60%-0.13%0.57%8,776,600101,586,00094%11.58-0.97%11.62-0.04%11.590.29%11.500.03%-0.03%
2020-06-2211.5711.8011.5211.630.43%-0.50%1.20%13,768,600160,922,000146%11.691.25%11.620.69%11.550.72%11.490.25%-0.02%
2020-06-1911.5611.6111.4711.580.35%0.31%1.02%9,051,800104,491,000101%11.54-0.41%11.540.44%11.470.50%11.460.09%-0.03%
2020-06-1811.5911.7011.5111.54-0.60%-0.45%0.76%9,046,300104,869,000104%11.590.81%11.490.76%11.410.25%11.450.14%-0.05%
2020-06-1711.4211.6211.3411.611.49%0.97%1.51%11,610,700133,515,000131%11.501.14%11.400.86%11.380.03%11.44-0.18%-0.11%
2020-06-1611.3711.4511.3111.441.78%0.62%-0.16%8,398,60095,496,00094%11.370.59%11.31-0.25%11.38-0.34%11.46-0.35%-0.13%
2020-06-1511.2211.4211.1911.24-0.44%-0.56%-2.24%8,074,70091,269,00087%11.300.48%11.34-0.66%11.42-0.32%11.50-0.25%-0.16%
2020-06-1211.1811.3511.1111.29-0.88%0.36%-2.06%8,660,80097,428,00088%11.25-1.82%11.41-0.87%11.46-0.35%11.53-0.13%-0.22%
2020-06-1111.4711.6011.3511.39-0.78%-0.59%-1.32%8,202,50093,984,00086%11.46-0.65%11.51-0.12%11.500.05%11.540.05%-0.31%
2020-06-1011.7011.7311.4511.48-1.20%-0.46%-0.49%8,033,80092,656,00085%11.530.02%11.520.22%11.49-0.32%11.540.08%-0.41%
2020-06-0911.3711.6911.3211.622.11%0.77%0.81%10,927,600126,011,000118%11.530.23%11.500.34%11.53-0.37%11.530.09%-0.49%
2020-06-0811.5211.6211.3711.38-1.04%-1.09%-1.19%7,559,00086,965,00082%11.510.59%11.46-0.62%11.57-0.12%11.520.16%-0.56%
2020-06-0511.4011.5211.3511.500.61%0.54%0.01%6,758,50077,307,00073%11.44-0.04%11.53-0.71%11.590.07%11.50-0.07%-0.68%
2020-06-0411.6411.6611.3011.43-1.21%-0.11%-0.67%10,643,000121,787,000108%11.44-2.06%11.61-0.37%11.580.02%11.51-0.52%-0.80%
2020-06-0311.8311.8411.5511.57-1.45%-0.98%0.03%10,480,000122,447,000107%11.68-0.26%11.660.60%11.580.43%11.57-0.34%-0.80%
2020-06-0211.6711.8511.6011.740.51%0.22%1.15%10,903,300127,724,000113%11.711.08%11.590.94%11.530.55%11.61-0.66%-0.79%
2020-06-0111.3511.7411.3011.682.91%0.79%-0.03%13,571,300157,283,000132%11.591.88%11.480.78%11.460.69%11.68-0.83%-0.75%
2020-05-2911.2811.4511.2111.35-0.61%-0.22%-3.66%6,616,50075,263,00062%11.38-0.07%11.39-0.23%11.39-0.35%11.78-1.06%-0.67%
2020-05-2811.3511.5311.2411.420.44%0.33%-4.09%8,111,80092,340,00072%11.38-0.29%11.420.26%11.43-1.15%11.91-0.94%-0.55%
2020-05-2711.5511.5911.3111.37-1.73%-0.40%-5.41%7,010,70080,032,00059%11.42-0.26%11.39-0.45%11.56-1.03%12.02-0.68%-0.60%
2020-05-2611.3111.5911.2911.573.12%1.08%-4.40%10,089,800115,489,00083%11.451.42%11.44-1.60%11.68-1.55%12.10-0.71%-0.67%
2020-05-2511.4411.4411.1811.22-1.84%-0.58%-7.94%7,671,90086,583,00061%11.29-2.11%11.63-1.81%11.86-1.41%12.19-0.96%-0.65%
2020-05-2211.7711.7911.3011.43-3.14%-0.86%-7.12%12,171,000140,317,00092%11.53-3.42%11.84-2.11%12.03-1.81%12.31-1.26%-0.56%
2020-05-2112.0812.1411.7911.800.00%-1.15%-5.32%12,092,900144,358,00089%11.94-1.55%12.09-1.04%12.25-1.04%12.46-0.56%-0.46%