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   
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
2019-12-137.387.457.177.32-0.68%0.77%-1.82%6,472,70047,017,000102%7.26-1.68%7.47-1.02%7.52-1.03%7.46-0.07%1.33%
2019-12-127.377.547.327.37-1.47%-0.24%-1.22%5,073,80037,485,00089%7.39-3.73%7.55-0.38%7.600.26%7.460.16%1.34%
2019-12-117.557.987.487.48-4.35%-2.53%0.42%9,008,30069,126,000178%7.671.91%7.58-0.34%7.580.79%7.450.96%1.31%
2019-12-107.208.007.147.826.54%3.85%5.99%13,527,900101,868,000312%7.53-0.50%7.610.57%7.520.98%7.381.18%1.20%
2019-12-097.927.987.317.34-6.26%-3.01%0.66%13,829,700104,665,000456%7.57-3.20%7.561.72%7.442.75%7.293.45%1.10%
2019-12-067.767.837.747.839.97%0.15%11.08%7,231,70056,536,000430%7.8212.86%7.4411.74%7.2410.14%7.057.31%0.78%
2019-12-056.477.126.457.1210.05%2.79%8.39%3,009,70020,848,000248%6.938.08%6.655.02%6.583.53%6.571.55%0.03%
2019-12-046.346.476.306.471.89%0.95%0.02%1,203,5007,713,000113%6.412.10%6.340.46%6.35-0.31%6.47-0.48%-0.16%
2019-12-036.296.376.216.351.11%1.16%-2.31%1,400,5008,791,000130%6.28-0.82%6.31-0.94%6.37-1.04%6.50-0.78%-0.14%
2019-12-026.336.416.256.28-0.63%-0.77%-4.14%909,0005,753,00080%6.33-0.08%6.37-1.01%6.44-0.88%6.550.05%-0.09%
2019-11-296.436.436.286.32-1.10%-0.22%-3.48%856,2005,423,00071%6.33-1.48%6.43-1.11%6.50-0.93%6.550.02%-0.18%
2019-11-286.476.566.356.39-1.54%-0.61%-2.40%990,0006,365,00078%6.43-1.18%6.50-0.94%6.56-0.49%6.55-0.17%-0.27%
2019-11-276.506.606.406.49-0.76%-0.25%-1.04%1,161,2007,555,00094%6.51-1.25%6.57-0.74%6.59-0.63%6.56-0.09%-0.31%
2019-11-266.606.716.536.54-1.65%-0.73%-0.37%837,0005,514,00068%6.59-0.44%6.62-0.12%6.63-0.08%6.560.18%-0.37%
2019-11-256.476.686.476.651.68%0.50%1.50%1,010,8006,688,00076%6.62-0.20%6.62-0.39%6.640.79%6.550.25%-0.53%
2019-11-226.616.736.506.54-1.21%-1.36%0.06%1,409,1009,343,00095%6.630.23%6.650.05%6.590.70%6.54-0.26%-0.74%
2019-11-216.656.666.536.62-0.30%0.08%1.02%686,9004,544,00046%6.62-1.15%6.651.20%6.540.06%6.55-0.34%-0.77%
2019-11-206.700.000.006.64-0.90%-0.78%0.99%1,119,4007,491,00073%6.690.94%6.571.09%6.540.29%6.58-0.21%-0.79%
2019-11-196.426.736.426.703.72%1.06%1.68%1,902,40012,612,000121%6.633.64%6.500.74%6.520.57%6.59-0.35%-0.83%
2019-11-186.326.556.236.461.57%0.98%-2.30%1,531,0009,794,00097%6.40-0.59%6.45-0.91%6.48-0.28%6.61-0.84%-0.84%
2019-11-156.506.596.356.36-2.45%-1.17%-4.62%1,705,30010,973,000110%6.44-1.97%6.51-0.34%6.50-1.04%6.67-0.88%-0.80%
2019-11-146.626.626.526.52-0.61%-0.67%-3.08%851,6005,590,00056%6.56-0.14%6.530.37%6.57-0.67%6.73-0.58%-0.80%
2019-11-136.556.636.526.56-0.15%-0.20%-3.04%1,155,6007,596,00071%6.571.28%6.51-0.88%6.61-0.60%6.77-0.63%-0.85%
2019-11-126.466.586.416.572.50%1.23%-3.51%2,019,10013,103,000122%6.490.05%6.56-1.49%6.65-1.28%6.81-1.46%-0.86%
2019-11-116.746.746.396.41-5.18%-1.19%-7.24%2,535,30016,447,000151%6.49-4.91%6.66-2.47%6.74-2.15%6.91-1.90%-0.89%
2019-11-086.846.906.746.76-0.59%-0.91%-4.03%1,314,8008,969,00081%6.82-0.07%6.83-0.47%6.88-0.43%7.04-0.49%-0.82%
2019-11-076.796.926.726.800.15%-0.40%-3.94%1,427,0009,742,00084%6.83-0.26%6.86-0.90%6.91-0.53%7.08-0.52%-0.90%
2019-11-066.886.936.766.79-1.31%-0.80%-4.58%1,302,2008,913,00076%6.85-1.13%6.93-0.55%6.95-0.74%7.12-0.66%-0.98%
2019-11-056.957.006.886.88-1.01%-0.62%-3.95%1,273,2008,814,00073%6.92-1.23%6.96-0.36%7.00-1.19%7.16-0.47%-1.01%
2019-11-046.977.096.936.950.00%-0.84%-3.43%1,273,3008,924,00069%7.010.70%6.99-0.50%7.09-1.06%7.20-0.44%-1.13%