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:
东易日盛( 002713.SZ 深证)
板块 :综合类   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-15142.5000.339%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
2019-08-208.778.798.608.66-0.35%-0.31%2.49%903,0007,844,000111%8.690.08%8.661.33%8.570.63%8.450.74%-0.37%
2019-08-198.678.808.588.691.16%0.12%3.60%848,8007,368,00097%8.680.70%8.550.93%8.520.59%8.39-0.04%-0.54%
2019-08-168.388.788.388.592.02%-0.35%2.37%840,8007,248,00094%8.623.66%8.470.87%8.470.82%8.39-0.24%-0.54%
2019-08-158.358.488.138.420.12%1.25%0.11%739,4006,149,00077%8.32-1.49%8.40-0.72%8.400.12%8.41-0.84%-0.54%
2019-08-148.488.578.338.410.12%-0.38%-0.85%451,2003,809,00046%8.44-0.08%8.460.60%8.390.43%8.48-0.29%-0.45%
2019-08-138.568.578.358.40-1.98%-0.58%-1.26%759,4006,416,00077%8.45-0.21%8.410.55%8.350.57%8.51-0.48%-0.45%
2019-08-128.128.958.128.574.51%1.22%0.26%1,524,30012,907,000155%8.472.37%8.361.53%8.30-0.25%8.55-0.70%-0.41%
2019-08-098.308.388.108.20-0.24%-0.86%-4.74%880,7007,284,00093%8.270.54%8.240.09%8.32-1.19%8.61-0.93%-0.41%
2019-08-088.418.428.178.220.24%-0.09%-5.40%596,6004,908,00058%8.230.31%8.23-1.52%8.42-1.53%8.69-0.41%-0.36%
2019-08-078.338.408.168.20-0.73%-0.02%-6.02%755,2006,194,00071%8.20-0.50%8.36-1.71%8.56-1.00%8.73-0.51%-0.39%
2019-08-068.518.528.018.26-3.95%0.21%-5.82%1,658,70013,672,000153%8.24-5.02%8.50-3.50%8.64-2.44%8.77-1.01%-0.39%
2019-08-058.618.788.588.60-1.26%-0.91%-2.92%941,6008,172,00099%8.68-0.69%8.81-0.76%8.86-0.83%8.860.06%-0.39%
2019-08-028.848.848.688.71-3.01%-0.33%-1.63%1,103,9009,647,000111%8.74-2.92%8.88-1.26%8.93-0.59%8.85-0.26%-0.51%
2019-08-018.829.128.828.981.81%-0.24%1.16%1,041,1009,372,000110%9.000.99%8.99-0.08%8.980.52%8.880.05%-0.55%
2019-07-318.969.078.828.82-1.67%-1.05%-0.60%520,4004,639,00053%8.91-1.26%9.000.07%8.940.33%8.87-0.26%-0.64%
2019-07-309.009.108.808.970.22%-0.64%0.83%677,7006,118,00067%9.030.10%8.990.75%8.910.54%8.90-0.16%-0.70%
2019-07-299.029.148.938.95-1.00%-0.77%0.45%905,5008,167,00089%9.020.74%8.920.78%8.860.75%8.91-0.63%-0.78%
2019-07-268.889.058.779.042.38%0.97%0.83%1,381,40012,367,000119%8.951.99%8.851.05%8.800.16%8.97-0.43%-0.85%
2019-07-258.788.838.698.830.80%0.59%-1.94%884,9007,768,00064%8.78-0.08%8.760.33%8.78-0.43%9.01-0.72%-0.95%
2019-07-248.808.868.728.760.11%-0.28%-3.42%1,021,4008,973,00068%8.790.78%8.73-0.55%8.82-0.73%9.07-0.58%-0.96%
2019-07-238.718.908.668.750.57%0.38%-4.09%836,9007,295,00055%8.720.14%8.78-0.82%8.88-0.82%9.12-0.92%-0.95%
2019-07-228.948.968.548.70-2.25%-0.06%-5.52%1,414,30012,311,00083%8.71-2.90%8.85-1.79%8.96-1.84%9.21-1.20%-0.97%
2019-07-198.899.088.848.900.45%-0.73%-4.51%875,6007,850,00050%8.970.24%9.02-0.71%9.13-0.15%9.32-0.65%-0.96%
2019-07-189.149.148.858.86-3.06%-0.94%-5.55%1,252,30011,200,00071%8.94-2.37%9.08-1.53%9.14-0.88%9.38-0.86%-1.00%
2019-07-179.209.279.109.14-0.65%-0.23%-3.40%901,6008,260,00052%9.16-0.53%9.220.49%9.22-0.46%9.46-0.87%-1.15%
2019-07-169.229.329.149.20-0.65%-0.11%-3.61%727,4006,699,00039%9.21-0.40%9.18-0.57%9.26-0.69%9.55-0.94%-1.15%
2019-07-159.409.409.109.26-3.54%0.14%-3.90%2,220,50020,533,000111%9.251.39%9.23-0.51%9.33-1.08%9.64-1.33%-1.13%
2019-07-129.299.748.759.603.45%5.26%-1.70%3,309,10030,178,000152%9.12-2.96%9.28-2.28%9.43-2.02%9.77-1.45%-1.15%
2019-07-119.549.609.259.28-2.73%-1.26%-6.36%1,860,30017,484,00093%9.40-1.96%9.49-1.38%9.62-1.27%9.91-0.82%-1.06%
2019-07-109.679.759.459.540.00%-0.48%-4.52%913,1008,753,00046%9.590.64%9.62-0.81%9.75-0.97%9.99-0.46%-1.01%