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
2020-11-239.489.959.219.763.17%1.55%-0.76%73,389,300705,347,000107%9.610.48%9.580.78%9.480.09%9.84-2.25%-0.85%
2020-11-209.659.759.459.46-2.97%-1.10%-5.97%55,510,500530,945,00072%9.570.08%9.501.11%9.47-0.49%10.06-0.94%-0.64%
2020-11-199.309.889.119.754.06%2.02%-4.00%78,922,600754,286,00094%9.562.08%9.400.02%9.51-0.98%10.16-1.77%-0.60%
2020-11-189.279.529.219.371.08%0.09%-9.37%53,707,000502,798,00059%9.361.30%9.40-1.50%9.61-2.15%10.34-1.42%-0.47%
2020-11-179.539.579.079.27-2.73%0.30%-11.61%66,084,400610,770,00065%9.24-3.76%9.54-2.96%9.82-3.58%10.49-1.46%-0.43%
2020-11-169.809.859.469.53-3.05%-0.76%-10.46%59,391,700570,317,00054%9.60-2.64%9.83-2.68%10.18-3.06%10.64-0.21%-0.40%
2020-11-139.9710.079.689.83-1.21%-0.33%-7.83%49,974,100492,870,00046%9.86-1.78%10.10-2.88%10.50-0.61%10.670.08%-0.51%
2020-11-1210.2510.299.909.95-2.07%-0.92%-6.63%57,728,900579,717,00051%10.04-2.68%10.40-2.71%10.57-1.53%10.66-0.10%-0.64%
2020-11-1110.6310.7210.1010.16-3.97%-1.54%-4.76%72,024,600743,205,00062%10.32-3.31%10.69-0.11%10.73-0.99%10.67-0.14%-0.80%
2020-11-1010.9111.0210.4210.58-4.25%-0.86%-0.96%99,604,0001,062,981,00087%10.67-2.10%10.71-1.16%10.84-0.44%10.68-0.29%-0.91%
2020-11-0910.3811.3410.2811.058.33%1.37%3.14%139,753,3001,523,475,000124%10.903.92%10.83-0.29%10.890.96%10.71-0.19%-0.90%
2020-11-0610.8811.0410.0910.20-6.93%-2.76%-4.97%111,647,3001,171,187,00097%10.49-5.41%10.86-1.22%10.780.49%10.73-0.54%-0.77%
2020-11-0511.1111.4310.9010.960.46%-1.17%1.56%109,499,7001,214,324,00098%11.090.83%11.002.00%10.731.15%10.79-0.46%-0.63%
2020-11-0410.8811.3010.7810.91-0.82%-0.81%0.63%121,775,5001,339,417,000105%11.000.65%10.782.43%10.610.85%10.84-0.97%-0.47%
2020-11-0310.3411.5010.2411.007.95%0.66%0.47%155,737,6001,701,954,000129%10.938.17%10.522.35%10.520.22%10.95-1.21%-0.23%
2020-11-029.9210.339.9210.191.49%0.86%-8.05%73,300,200740,526,00055%10.10-1.47%10.28-1.33%10.50-1.73%11.08-1.25%0.05%
2020-10-3010.2710.579.8210.04-0.50%-2.09%-10.53%118,539,3001,215,447,00082%10.25-1.77%10.42-2.43%10.68-1.59%11.22-1.29%0.35%
2020-10-2910.3910.7910.0310.09-6.40%-3.34%-11.25%105,255,8001,098,752,00071%10.44-1.40%10.68-2.19%10.85-1.91%11.37-1.68%0.69%
2020-10-2810.9210.9510.1710.78-1.28%1.82%-6.77%108,378,3001,147,374,00067%10.59-4.03%10.92-1.31%11.07-2.30%11.56-1.20%1.07%
2020-10-2711.4011.4810.7210.92-3.02%-1.01%-6.69%101,369,1001,118,204,00058%11.03-0.99%11.06-1.29%11.33-1.52%11.70-0.21%1.47%
2020-10-2610.6111.4610.4811.263.49%1.07%-3.99%111,556,1001,242,852,00058%11.141.05%11.21-2.07%11.50-0.93%11.731.10%1.63%
2020-10-2311.2611.5510.5110.88-4.48%-1.32%-6.21%133,527,8001,472,162,00065%11.03-3.57%11.45-2.38%11.61-1.06%11.600.84%1.29%
2020-10-2211.1912.1410.7611.39-1.21%-0.38%-0.98%142,361,0001,627,584,00072%11.43-3.41%11.72-0.81%11.73-1.47%11.501.17%1.09%
2020-10-2112.1912.5711.4011.53-5.49%-2.59%1.41%147,324,1001,743,832,00080%11.84-0.26%11.820.28%11.91-0.29%11.371.47%0.97%
2020-10-2011.6212.3511.2512.203.48%2.80%8.88%173,192,4002,055,531,00098%11.870.95%11.79-1.28%11.940.58%11.211.54%0.84%
2020-10-1911.7012.2611.1011.794.34%0.29%6.84%165,948,2001,950,838,00099%11.760.20%11.94-0.58%11.872.42%11.041.76%0.72%
2020-10-1611.7012.3011.2611.30-3.42%-3.69%4.21%162,572,7001,907,517,000101%11.73-4.14%12.010.69%11.592.19%10.842.08%0.67%
2020-10-1512.4012.9711.5511.70-8.59%-4.41%10.14%213,799,4002,616,869,000141%12.242.03%11.934.66%11.353.83%10.622.13%0.54%
2020-10-1411.3613.5011.0612.8012.58%6.70%23.05%282,646,3003,390,486,000192%12.003.20%11.405.76%10.935.54%10.402.79%0.31%
2020-10-1311.2712.2810.8511.370.00%-2.19%12.35%281,461,7003,271,731,000205%11.6211.13%10.788.79%10.357.14%10.121.38%0.12%