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
2021-12-0310.8511.1510.7611.081.84%0.75%-4.39%60,636,200666,855,00057%11.00-0.91%11.16-1.65%11.31-0.55%11.59-0.23%0.42%
2021-12-0211.3911.4010.8810.88-4.98%-1.97%-6.34%86,770,800963,039,00078%11.10-2.68%11.35-0.95%11.37-0.72%11.62-0.43%0.54%
2021-12-0111.3311.5711.2411.450.79%0.39%-1.85%64,587,500736,599,00054%11.41-1.21%11.460.11%11.45-0.40%11.670.13%0.73%
2021-11-3011.5011.7811.3311.36-0.96%-1.60%-2.50%93,046,6001,074,256,00074%11.551.26%11.450.17%11.50-1.72%11.65-0.20%0.82%
2021-11-2911.1411.6211.0811.470.97%0.61%-1.75%79,958,300911,634,00057%11.400.11%11.43-0.68%11.70-0.60%11.670.36%1.09%
2021-11-2611.2711.6811.1411.360.09%-0.25%-2.34%90,448,8001,029,989,00057%11.39-0.89%11.51-2.76%11.77-0.07%11.631.03%1.32%
2021-11-2511.5411.7411.3011.35-1.39%-1.22%-1.42%93,748,1001,077,176,00054%11.49-0.96%11.83-0.64%11.78-0.12%11.510.61%1.41%
2021-11-2411.9011.9211.4211.51-4.56%-0.78%0.58%128,313,4001,488,504,00078%11.60-5.07%11.910.14%11.790.32%11.440.59%1.29%
2021-11-2311.7812.7811.7712.062.46%-1.32%6.00%159,135,7001,944,767,000107%12.223.27%11.891.72%11.750.79%11.381.26%1.17%
2021-11-2211.7412.2211.4111.771.55%-0.54%4.75%141,501,7001,674,521,000101%11.832.66%11.691.14%11.661.01%11.241.13%1.03%
2021-11-1911.6211.8011.3611.59-1.19%0.55%4.31%121,977,3001,406,078,00091%11.53-1.38%11.56-0.73%11.541.64%11.110.95%0.89%
2021-11-1811.4012.2611.0211.732.80%0.36%6.58%189,476,9002,214,591,000151%11.692.47%11.641.24%11.361.67%11.011.40%0.80%
2021-11-1711.6011.7511.2311.41-0.78%0.04%5.12%135,849,8001,549,466,000115%11.41-2.91%11.502.13%11.171.16%10.851.03%0.71%
2021-11-1611.3912.4011.2111.501.23%-2.11%7.05%224,186,4002,633,842,000210%11.753.66%11.263.47%11.043.09%10.742.55%0.63%
2021-11-1511.0011.6910.8011.361.79%0.24%8.44%255,441,9002,894,869,000268%11.335.36%10.884.79%10.714.77%10.482.62%0.42%
2021-11-129.4811.169.4311.1620.00%3.75%9.32%254,104,6002,733,465,000306%10.7614.27%10.399.10%10.226.04%10.211.94%0.23%
2021-11-119.479.629.239.30-1.90%-1.21%-7.14%56,796,400534,674,00076%9.41-0.86%9.52-0.56%9.64-2.62%10.02-0.60%0.11%
2021-11-109.619.659.419.48-2.17%-0.17%-5.91%44,332,600420,982,00057%9.50-1.91%9.57-1.85%9.90-0.89%10.08-0.58%0.25%
2021-11-099.689.829.559.691.36%0.09%-4.38%42,611,900412,546,00051%9.681.36%9.75-2.69%9.99-0.80%10.13-0.19%0.45%
2021-11-089.709.789.339.56-2.45%0.09%-5.84%51,998,300496,628,00059%9.55-3.87%10.02-1.15%10.07-1.25%10.15-0.24%0.60%
2021-11-0510.1110.159.809.80-5.04%-1.36%-3.70%74,864,500743,769,00084%9.94-4.16%10.14-0.76%10.20-0.56%10.180.06%0.75%
2021-11-0410.3010.5110.2110.321.47%-0.44%1.46%91,013,800943,415,000111%10.373.00%10.220.06%10.250.48%10.170.51%0.76%
2021-11-0310.0210.349.7310.172.62%1.05%0.50%69,477,000699,212,00085%10.06-1.22%10.21-0.51%10.20-0.34%10.120.25%0.76%
2021-11-0210.5310.669.909.91-5.35%-2.73%-1.82%88,089,400897,424,000113%10.19-1.44%10.260.18%10.240.14%10.090.41%0.77%
2021-11-0110.3510.6010.0410.471.16%1.29%4.15%99,990,8001,033,596,000132%10.340.79%10.250.25%10.230.65%10.050.76%0.80%
2021-10-2910.2710.4210.0210.351.27%0.92%3.74%77,248,200792,282,000111%10.261.24%10.220.46%10.160.73%9.980.71%0.70%
2021-10-2810.1810.439.7910.22-0.87%0.89%3.16%85,222,600863,312,000130%10.13-1.32%10.170.33%10.090.58%9.910.85%0.54%
2021-10-279.9510.669.9010.312.38%0.44%4.95%106,205,6001,090,246,000174%10.271.72%10.141.64%10.031.37%9.821.35%0.23%
2021-10-2610.2910.439.9410.07-0.69%-0.21%3.89%74,805,500754,869,000139%10.090.55%9.980.99%9.890.71%9.691.36%0.00%
2021-10-259.5710.309.5710.140.00%1.04%6.03%93,297,600936,319,000184%10.043.91%9.881.67%9.821.38%9.561.28%-0.25%