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
2019-08-204.404.454.384.390.00%-0.43%1.46%5,574,50024,579,000109%4.411.08%4.360.67%4.340.51%4.330.12%-0.50%
2019-08-194.324.404.314.392.09%0.64%1.57%6,477,80028,253,000123%4.361.49%4.330.37%4.320.54%4.32-0.23%-0.57%
2019-08-164.324.364.244.30-0.69%0.05%-0.74%5,912,80025,413,000114%4.30-0.42%4.310.09%4.29-0.30%4.33-0.51%-0.55%
2019-08-154.214.474.204.33-0.23%0.32%-0.55%6,924,90029,890,000134%4.320.00%4.310.54%4.310.00%4.35-0.55%-0.51%
2019-08-144.264.394.264.342.12%0.56%-0.87%5,719,60024,686,000118%4.321.13%4.28-0.40%4.31-0.02%4.38-0.61%-0.42%
2019-08-134.284.334.244.25-1.62%-0.42%-3.52%3,547,70015,140,00076%4.270.14%4.30-0.33%4.31-0.49%4.41-0.90%-0.35%
2019-08-124.364.394.174.32-1.82%1.36%-2.81%6,145,90026,191,000127%4.26-2.34%4.31-0.74%4.33-1.14%4.45-1.11%-0.23%
2019-08-094.334.414.314.401.15%0.82%-2.11%5,406,80023,597,000114%4.360.76%4.35-0.02%4.38-0.70%4.50-0.51%-0.09%
2019-08-084.364.374.304.350.00%0.44%-3.72%2,874,10012,448,00062%4.330.05%4.35-1.07%4.41-0.85%4.52-0.31%-0.04%
2019-08-074.334.404.304.350.69%0.49%-4.02%3,133,80013,567,00068%4.33-0.73%4.39-0.99%4.45-0.96%4.53-0.40%-0.02%
2019-08-064.444.454.284.32-4.64%-0.94%-5.05%6,870,20029,960,000146%4.36-2.90%4.44-1.79%4.49-1.82%4.55-0.61%0.01%
2019-08-054.524.564.454.53-0.66%0.87%-1.05%4,478,10020,110,000108%4.490.02%4.52-0.94%4.57-0.78%4.580.04%0.04%
2019-08-024.434.564.434.56-0.44%1.56%-0.35%5,822,00026,138,000141%4.49-2.52%4.56-1.87%4.61-0.60%4.58-0.15%-0.06%
2019-08-014.624.674.574.58-1.51%-0.56%-0.07%3,480,10016,029,00087%4.61-0.75%4.65-0.28%4.640.15%4.580.37%-0.11%
2019-07-314.624.664.624.65-0.43%0.19%1.84%3,339,10015,497,00081%4.64-0.96%4.660.37%4.630.30%4.570.11%-0.24%
2019-07-304.684.724.624.670.65%-0.34%2.39%4,762,90022,320,000114%4.690.69%4.650.83%4.620.79%4.560.26%-0.35%
2019-07-294.594.704.584.641.09%-0.30%2.00%5,569,30025,922,000139%4.651.75%4.610.90%4.581.10%4.550.33%-0.48%
2019-07-264.534.604.534.590.88%0.35%1.24%3,522,00016,111,00088%4.570.35%4.570.53%4.530.16%4.53-0.02%-0.67%
2019-07-254.554.594.534.55-0.44%-0.18%0.33%3,019,90013,764,00077%4.56-0.18%4.540.71%4.520.44%4.54-0.18%-0.71%
2019-07-244.544.594.524.572.01%0.09%0.59%4,028,90018,395,000100%4.571.83%4.510.20%4.50-0.07%4.54-0.07%-0.76%
2019-07-234.454.514.444.480.67%-0.09%-1.45%2,537,60011,378,00063%4.480.20%4.500.25%4.51-0.31%4.55-0.31%-0.80%
2019-07-224.554.594.444.45-2.20%-0.56%-2.41%4,357,00019,496,000104%4.48-1.24%4.49-0.69%4.52-0.33%4.56-0.91%-0.82%
2019-07-194.484.584.454.552.71%0.42%-1.13%5,357,70024,276,000113%4.531.55%4.52-0.27%4.54-0.24%4.60-0.65%-0.86%
2019-07-184.554.554.424.43-2.64%-0.72%-4.36%5,242,50023,393,000114%4.46-2.49%4.53-0.81%4.55-0.92%4.63-0.96%-0.88%
2019-07-174.584.604.534.55-0.66%-0.57%-2.72%4,529,10020,726,000105%4.58-0.48%4.57-0.15%4.59-0.15%4.68-1.02%-0.79%
2019-07-164.604.644.574.58-0.87%-0.39%-3.07%2,643,80012,157,00058%4.601.06%4.58-0.33%4.60-0.20%4.73-0.99%-0.67%
2019-07-154.524.644.404.620.43%1.54%-3.19%5,113,60023,267,000101%4.55-1.26%4.59-0.61%4.61-1.31%4.77-1.61%-0.55%
2019-07-124.624.644.564.600.00%-0.17%-5.15%2,516,50011,596,00044%4.61-0.65%4.62-0.22%4.67-0.79%4.85-0.41%-0.37%
2019-07-114.604.694.594.600.55%-0.82%-5.54%3,769,20017,483,00063%4.641.20%4.63-1.09%4.70-0.93%4.87-0.65%-0.33%
除权分界线,2019年07月11日,10股派0.250元(以下数据已经复权)
2019-07-104.644.674.564.580.00%-0.17%-6.67%3,191,30014,707,00050%4.58-0.65%4.68-1.14%4.75-1.25%4.90-0.45%-0.26%