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
2019-07-06684.2300.290%
2019-07-06755.0200.324%2
2019-07-06745.1800.320%
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
2019-06-184.814.854.724.73-1.87%0.00%0.00%4,324,40020,598,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-174.864.894.784.82-0.82%-0.06%-3.19%3,237,20015,612,00060%4.82-1.53%4.90-0.95%4.94-0.24%4.98-0.20%-0.18%
2019-06-144.955.004.824.86-2.21%-0.78%-2.59%5,581,20027,339,000105%4.90-1.19%4.95-0.54%4.95-0.12%4.99-0.08%-0.21%
2019-06-134.945.004.914.970.20%0.26%-0.46%4,060,00020,126,00078%4.96-0.60%4.970.18%4.95-0.42%4.99-0.08%-0.26%
2019-06-125.045.054.944.96-0.60%-0.54%-0.74%5,008,60024,977,00096%4.990.34%4.960.47%4.97-0.26%5.00-0.12%-0.31%
2019-06-114.945.004.914.992.25%0.40%-0.26%5,899,80029,322,000111%4.971.16%4.94-0.60%4.99-0.62%5.00-0.14%-0.33%
2019-06-104.924.964.884.880.00%-0.67%-2.59%3,130,20015,378,00059%4.91-0.10%4.97-0.82%5.02-0.12%5.01-0.10%-0.35%
2019-06-065.005.034.834.88-2.98%-0.77%-2.69%4,349,10021,389,00079%4.92-3.00%5.01-0.87%5.020.02%5.02-0.32%-0.39%
2019-06-055.075.145.025.030.20%-0.79%-0.02%4,052,60020,545,00070%5.070.60%5.060.34%5.020.18%5.03-0.20%-0.39%
2019-06-045.085.114.985.02-1.18%-0.40%-0.42%5,523,50027,841,00092%5.04-0.34%5.040.60%5.01-0.02%5.04-0.32%-0.39%
2019-06-034.995.194.915.082.42%0.45%0.45%10,861,80054,930,000177%5.061.59%5.010.81%5.020.30%5.06-0.20%-0.38%
2019-05-314.945.034.934.960.40%-0.36%-2.11%3,649,80018,170,00063%4.981.10%4.97-0.52%5.00-0.08%5.07-0.55%-0.46%
2019-05-304.924.974.904.94-1.00%0.32%-3.04%5,100,20025,113,00072%4.92-1.74%4.99-0.76%5.00-0.70%5.10-0.59%-0.68%
2019-05-295.025.044.994.99-0.60%-0.42%-2.63%4,453,00022,315,00059%5.01-0.67%5.030.10%5.04-0.55%5.13-0.52%-0.80%
2019-05-285.085.095.005.02-0.79%-0.50%-2.56%5,604,00028,271,00069%5.050.14%5.03-0.34%5.07-0.57%5.15-0.33%-0.88%
2019-05-275.045.074.975.061.81%0.44%-2.11%4,500,40022,674,00055%5.040.74%5.04-0.69%5.10-0.35%5.17-0.35%-0.96%
2019-05-244.995.074.974.97-1.00%-0.62%-4.18%5,644,40028,226,00066%5.00-1.46%5.08-1.07%5.11-0.68%5.19-0.54%-1.01%
2019-05-235.175.175.025.02-2.52%-1.08%-3.74%8,926,60045,305,00097%5.08-1.74%5.13-0.66%5.15-0.62%5.22-0.33%-1.05%
2019-05-225.195.215.125.15-0.58%-0.29%-1.57%5,551,30028,673,00062%5.17-0.37%5.17-0.02%5.18-0.44%5.23-0.21%-1.14%
2019-05-215.185.245.135.180.58%-0.08%-1.20%6,968,40036,126,00074%5.180.64%5.17-0.27%5.20-0.23%5.24-0.17%-1.19%
2019-05-205.165.195.125.150.00%-0.02%-1.94%5,997,60030,893,00056%5.15-0.35%5.18-0.65%5.22-0.38%5.25-0.98%-1.25%
2019-05-175.235.265.125.15-1.53%-0.37%-2.90%15,345,40079,320,000117%5.17-1.00%5.22-0.78%5.24-0.76%5.30-2.75%-1.24%
2019-05-165.295.295.205.23-1.13%0.17%-4.11%10,768,10056,218,00074%5.22-1.29%5.26-0.57%5.28-0.19%5.45-1.82%-0.91%
2019-05-155.305.345.255.290.38%0.02%-4.77%9,705,70051,336,00060%5.290.28%5.29-0.09%5.290.02%5.56-1.37%-0.69%
2019-05-145.245.335.205.27-0.57%-0.08%-6.43%6,141,60032,390,00034%5.27-0.43%5.290.11%5.290.04%5.63-1.11%-0.53%
2019-05-135.295.375.255.30-1.12%0.06%-6.94%7,139,10037,816,00034%5.30-0.08%5.290.06%5.28-1.18%5.70-0.84%-0.38%
2019-05-105.295.385.155.362.68%1.11%-6.67%12,504,90066,284,00056%5.300.90%5.280.19%5.35-3.57%5.74-0.91%-0.24%
2019-05-095.185.325.165.22-0.76%-0.65%-9.94%7,179,60037,721,00030%5.25-0.61%5.27-1.73%5.54-2.03%5.80-1.26%-0.10%
2019-05-085.195.385.165.260.57%-0.49%-10.39%11,267,40059,554,00041%5.290.21%5.37-4.37%5.66-1.69%5.87-0.68%0.16%
2019-05-075.355.445.135.230.00%-0.85%-11.51%17,680,40093,258,00060%5.28-3.30%5.61-3.14%5.76-1.86%5.91-0.76%0.29%