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:
易联众( 300096.SZ 深证)
板块 :计算机应用服务   
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
2019-05-219.559.749.429.570.95%-0.36%-2.26%5,349,70051,383,00087%9.611.32%9.60-0.97%9.73-0.71%9.79-0.03%-1.13%
2019-05-209.609.679.359.48-4.05%0.00%-3.21%5,742,70054,443,00091%9.48-2.23%9.70-1.72%9.80-1.30%9.79-0.30%-1.33%
2019-05-1710.0110.069.279.88-1.30%1.90%0.58%7,040,40068,262,000108%9.70-3.00%9.87-1.26%9.93-0.11%9.82-0.78%-1.54%
2019-05-1610.0410.059.9410.01-0.30%0.14%1.11%4,079,30040,778,00064%10.00-0.01%9.99-0.27%9.940.53%9.90-0.72%-1.62%
2019-05-159.9510.089.9110.041.52%0.43%0.68%4,998,50049,970,00070%10.000.17%10.020.98%9.890.54%9.97-0.89%-1.80%
2019-05-149.9010.129.839.89-1.10%-0.90%-1.71%4,828,00048,185,00066%9.98-0.82%9.920.74%9.840.52%10.06-1.45%-1.81%
2019-05-139.9110.219.8410.00-0.20%-0.62%-2.06%6,534,10065,744,00086%10.062.62%9.851.12%9.790.46%10.21-1.73%-1.77%
2019-05-109.5010.049.4610.025.47%2.19%-3.56%10,413,000102,100,000124%9.811.25%9.740.69%9.74-1.19%10.39-1.94%-1.76%
2019-05-099.749.859.509.50-1.86%-1.90%-10.34%5,744,30055,627,00069%9.680.15%9.67-0.56%9.86-1.81%10.60-1.73%-1.68%
2019-05-089.479.819.479.68-0.10%0.10%-10.23%5,408,00052,293,00064%9.670.06%9.73-2.27%10.04-2.06%10.78-1.75%-1.62%
2019-05-079.539.809.529.691.89%0.27%-11.71%6,276,40060,656,00071%9.66-1.44%9.95-2.49%10.25-3.07%10.98-2.01%-1.64%
2019-05-0610.1010.259.399.51-8.03%-3.01%-15.09%8,698,50085,290,00096%9.81-5.69%10.21-3.47%10.58-3.37%11.20-2.43%-1.72%
2019-04-3010.2810.6110.1710.342.07%-0.54%-9.92%6,959,90072,353,00081%10.40-0.07%10.57-3.08%10.95-2.03%11.48-1.55%-1.68%
2019-04-2911.0611.1610.0010.13-8.49%-2.62%-13.12%10,945,000113,862,000120%10.40-6.41%10.91-3.83%11.17-3.21%11.66-2.47%-1.57%
2019-04-2611.0311.2311.0311.07-0.27%-0.40%-7.40%5,724,20063,622,00067%11.12-3.34%11.34-1.49%11.54-1.37%11.96-1.00%-1.29%
2019-04-2511.5511.7511.0911.10-3.90%-3.47%-8.08%7,371,10084,760,00086%11.501.25%11.52-1.22%11.70-1.07%12.08-1.03%-1.14%
2019-04-2411.7211.8111.0011.55-1.45%1.70%-5.34%11,561,300131,297,000129%11.36-3.84%11.66-2.76%11.83-2.44%12.20-1.68%-0.97%
2019-04-2311.9012.0711.5911.72-1.92%-0.76%-5.56%6,621,50078,198,00075%11.81-2.07%11.99-0.88%12.13-0.50%12.41-1.15%-0.76%
2019-04-2212.2012.2411.9311.95-1.97%-0.90%-4.81%6,128,60073,907,00066%12.06-0.33%12.09-1.16%12.19-1.12%12.55-1.13%-0.59%
2019-04-1912.1012.2311.9812.191.41%0.75%-4.00%6,653,20080,495,00062%12.10-0.13%12.24-0.01%12.32-0.73%12.70-1.92%-0.42%
2019-04-1812.2912.3012.0012.02-2.75%-0.78%-7.15%8,377,200101,493,00065%12.12-3.07%12.24-1.69%12.41-0.97%12.95-2.87%-0.14%
2019-04-1712.4912.6912.3512.36-1.04%-1.11%-7.27%7,351,00091,877,00048%12.502.86%12.45-0.30%12.54-0.63%13.33-1.95%0.33%
2019-04-1612.3312.4911.8312.491.05%2.78%-8.12%10,574,300128,504,00053%12.15-4.78%12.48-1.72%12.62-1.76%13.59-0.53%0.81%
2019-04-1512.9913.0812.3512.36-2.91%-3.15%-9.56%8,665,300110,587,00040%12.761.05%12.70-0.30%12.84-0.90%13.670.38%1.05%
2019-04-1212.5212.7812.5012.731.68%0.80%-6.50%7,466,40094,296,00032%12.63-0.61%12.74-1.30%12.96-2.12%13.620.50%1.13%
2019-04-1112.8012.9712.4612.52-2.34%-1.46%-7.58%9,915,200125,980,00040%12.71-1.04%12.91-1.28%13.24-3.25%13.550.68%1.17%
2019-04-1012.8713.0912.7112.82-2.66%-0.16%-4.73%11,904,100152,843,00044%12.84-2.34%13.08-2.57%13.68-2.03%13.460.38%1.15%
2019-04-0912.9913.3912.9913.170.77%0.17%-1.75%11,973,600157,416,00045%13.15-0.28%13.42-3.47%13.970.16%13.410.60%1.04%
2019-04-0813.6613.7512.7113.07-3.68%-0.86%-1.91%18,299,000241,248,00067%13.18-3.95%13.90-2.20%13.950.58%13.330.52%1.01%
2019-04-0413.8914.1513.3813.570.00%-1.14%2.37%24,974,000342,804,00098%13.73-5.12%14.220.62%13.861.18%13.260.87%0.93%