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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-05-0937.3300.020%
2020-05-1141.1700.018%2
2020-05-1133.6700.014%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
2020-05-225.085.094.914.94-2.18%-0.62%-2.20%11,258,90055,968,000102%4.97-2.42%5.03-0.22%5.02-0.34%5.05-0.34%-0.55%
2020-05-215.105.175.035.05-2.32%-0.86%-0.36%13,997,90071,300,000128%5.091.78%5.040.68%5.040.08%5.07-0.10%-0.52%
2020-05-204.995.184.905.173.61%3.30%1.91%17,041,00085,291,000148%5.010.22%5.00-0.40%5.03-0.59%5.07-0.45%-0.53%
2020-05-195.035.034.974.990.00%-0.08%-2.08%6,856,70034,239,00057%4.99-0.14%5.02-0.67%5.06-0.14%5.10-0.57%-0.50%
2020-05-185.055.084.964.99-1.38%-0.22%-2.63%9,594,70047,987,00074%5.00-1.40%5.06-0.79%5.07-0.45%5.13-0.29%-0.43%
2020-05-155.115.145.045.06-0.39%-0.24%-1.56%8,126,50041,216,00062%5.07-0.49%5.100.16%5.09-0.22%5.14-0.12%-0.40%
2020-05-145.155.155.065.08-1.36%-0.33%-1.28%9,797,30049,940,00066%5.10-0.27%5.09-0.14%5.10-0.12%5.15-0.85%-0.42%
2020-05-135.055.165.015.151.98%0.76%-0.77%12,041,20061,548,00077%5.111.31%5.10-0.08%5.11-0.23%5.19-0.86%-0.28%
2020-05-125.085.105.005.05-0.98%0.10%-3.53%8,515,40042,962,00051%5.05-1.37%5.10-0.39%5.12-0.78%5.24-0.91%-0.15%
2020-05-115.135.155.075.10-0.58%-0.29%-3.46%10,712,20054,789,00059%5.12-0.16%5.12-0.27%5.16-0.19%5.28-1.05%-0.04%
2020-05-085.115.155.075.130.79%0.14%-3.91%12,491,30063,992,00059%5.120.06%5.13-0.85%5.17-0.02%5.340.00%0.16%
2020-05-075.235.245.065.09-2.68%-0.59%-4.66%18,373,80094,068,00083%5.12-0.64%5.18-0.46%5.17-1.43%5.34-0.19%0.07%
2020-05-065.205.245.025.23-1.13%1.49%-2.22%19,491,100100,439,00093%5.15-2.13%5.200.12%5.25-1.50%5.35-0.17%0.04%
2020-04-305.225.325.185.292.12%0.47%-1.27%17,159,50090,349,00087%5.271.52%5.20-1.48%5.33-1.10%5.360.09%0.02%
2020-04-295.255.275.125.180.39%-0.12%-3.23%12,316,90063,873,00064%5.190.68%5.27-1.86%5.39-1.19%5.350.04%-0.04%
2020-04-285.315.404.965.16-4.44%0.17%-3.57%24,584,400126,643,000128%5.15-6.60%5.37-2.77%5.45-0.37%5.35-0.34%-0.08%
2020-04-275.565.665.385.40-2.17%-2.09%0.58%16,874,30093,060,000101%5.52-0.56%5.53-0.04%5.470.66%5.370.58%-0.09%
2020-04-245.485.675.455.520.36%-0.47%3.41%17,562,30097,393,000111%5.550.49%5.531.52%5.430.93%5.340.43%-0.25%
2020-04-235.545.615.465.50-2.14%-0.34%3.48%23,569,000130,069,000146%5.52-0.13%5.451.27%5.381.22%5.320.25%-0.46%
2020-04-225.235.755.215.626.64%1.70%6.00%38,468,900212,592,000256%5.535.92%5.383.70%5.323.00%5.300.89%-0.73%
2020-04-215.105.355.035.272.73%1.02%0.29%21,349,600111,383,000163%5.221.56%5.190.99%5.160.39%5.26-0.85%-0.97%
2020-04-205.185.215.085.13-0.97%-0.14%-3.21%9,763,00050,151,00074%5.14-0.60%5.13-0.06%5.140.12%5.30-0.53%-0.98%
2020-04-175.145.215.135.181.17%0.23%-2.78%12,132,20062,698,00087%5.171.61%5.140.02%5.14-1.14%5.33-0.41%-1.05%
2020-04-165.055.154.985.120.59%0.67%-4.30%9,389,80047,761,00064%5.09-1.19%5.14-0.12%5.20-1.55%5.35-0.43%-1.03%
2020-04-155.255.255.085.09-2.12%-1.11%-5.27%11,039,70056,820,00073%5.15-0.45%5.14-1.80%5.28-1.20%5.37-0.43%-0.97%
2020-04-145.105.205.105.202.36%0.58%-3.63%10,432,50053,936,00066%5.171.23%5.24-1.91%5.34-1.24%5.40-0.41%-0.90%
2020-04-135.195.225.065.08-2.68%-0.53%-6.24%9,933,20050,731,00057%5.11-4.18%5.34-1.75%5.41-0.77%5.42-1.04%-0.86%
2020-04-105.525.555.215.22-4.74%-2.06%-4.66%20,813,000110,930,000112%5.33-3.51%5.43-1.52%5.45-0.38%5.48-1.65%-0.74%
2020-04-095.555.585.485.48-0.72%-0.80%-1.56%13,229,70073,076,00064%5.520.20%5.520.58%5.470.42%5.57-2.42%-0.57%
2020-04-085.515.575.485.520.00%0.13%-3.24%11,928,10065,764,00046%5.51-0.04%5.490.62%5.450.24%5.71-1.55%-0.33%