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:
易见股份( 600093.SH 上证)
板块 :农业   
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
2021-02-267.938.117.867.99-0.87%-0.30%1.95%9,559,90076,609,00083%8.01-0.03%8.020.04%8.080.22%7.840.81%0.63%
2021-02-258.018.107.918.060.75%0.55%3.68%8,363,30067,044,00075%8.02-0.27%8.02-1.12%8.070.41%7.771.18%0.43%
2021-02-247.868.127.868.000.50%-0.47%4.13%10,708,00086,067,00096%8.040.39%8.110.41%8.031.36%7.680.79%0.11%
2021-02-237.878.117.837.96-1.49%-0.59%4.42%12,336,30098,778,000116%8.01-2.47%8.080.51%7.921.46%7.620.99%-0.06%
2021-02-228.138.398.088.08-0.62%-1.58%7.05%21,071,800172,993,000214%8.212.78%8.043.62%7.813.31%7.552.18%-0.29%
2021-02-197.868.167.758.131.50%1.78%10.06%21,135,600168,826,000249%7.992.45%7.765.05%7.564.36%7.392.00%-0.60%
2021-02-187.708.017.518.0110.03%2.73%10.60%10,863,50084,702,000145%7.807.98%7.384.53%7.243.24%7.240.42%-0.91%
2021-02-106.997.366.967.283.70%0.82%0.94%10,011,10072,288,000126%7.223.01%7.061.61%7.020.42%7.21-0.32%-1.03%
2021-02-096.977.136.937.023.39%0.14%-2.97%7,668,60053,754,00099%7.012.29%6.950.33%6.99-0.68%7.24-0.75%-1.03%
2021-02-086.906.936.786.79-1.02%-0.92%-6.86%5,624,90038,549,00071%6.85-1.64%6.93-1.24%7.04-1.24%7.29-0.97%-1.00%
2021-02-056.977.146.856.86-1.15%-1.54%-6.81%6,370,20044,381,00078%6.970.32%7.02-1.16%7.12-1.62%7.36-1.27%-0.90%
2021-02-047.137.156.766.94-2.94%-0.07%-6.92%10,156,00070,530,000113%6.95-3.41%7.10-2.33%7.24-2.29%7.46-1.95%-0.78%
2021-02-037.217.287.117.15-0.56%-0.56%-5.97%5,844,40042,019,00063%7.19-0.42%7.27-1.53%7.41-0.70%7.60-0.91%-0.52%
2021-02-027.377.397.157.19-2.71%-0.42%-6.31%8,150,10058,840,00084%7.22-2.55%7.38-1.94%7.46-0.94%7.67-1.36%-0.42%
2021-02-017.417.517.337.390.27%-0.26%-5.01%5,806,40043,022,00056%7.41-1.15%7.53-0.40%7.53-0.49%7.78-0.88%-0.28%
2021-01-297.737.797.337.37-4.04%-1.67%-6.10%9,818,60073,586,00090%7.50-1.74%7.56-0.37%7.57-1.06%7.85-1.07%-0.18%
2021-01-287.497.757.417.681.45%0.68%-3.20%9,469,90072,234,00084%7.631.18%7.580.03%7.65-1.40%7.93-0.83%-0.04%
2021-01-277.487.637.427.570.13%0.41%-5.38%5,404,60040,744,00044%7.54-0.27%7.58-1.30%7.76-0.89%8.00-0.26%0.10%
2021-01-267.557.707.437.560.00%0.01%-5.75%7,326,50055,383,00057%7.56-0.87%7.68-1.98%7.83-1.31%8.02-0.51%0.13%
2021-01-257.757.827.507.56-2.07%-0.85%-6.23%8,893,80067,814,00063%7.63-2.14%7.84-1.27%7.94-1.17%8.060.06%0.24%
2021-01-228.028.057.677.72-3.74%-0.92%-4.18%12,623,50098,363,00084%7.79-2.70%7.94-1.45%8.03-1.21%8.06-0.09%0.23%
2021-01-218.008.177.858.020.00%0.15%-0.55%14,056,200112,565,00090%8.01-0.24%8.05-0.80%8.13-0.60%8.060.61%0.25%
2021-01-208.138.197.948.02-1.84%-0.09%0.06%9,205,80073,894,00059%8.03-1.05%8.12-0.87%8.180.11%8.020.13%0.07%
2021-01-198.158.297.888.170.37%0.71%2.06%15,121,500122,663,00099%8.11-1.05%8.19-0.51%8.170.00%8.010.08%-0.02%
2021-01-188.118.348.108.14-0.97%-0.71%1.76%12,113,40099,306,00084%8.20-0.86%8.230.65%8.171.09%8.000.09%-0.09%
2021-01-158.268.438.138.22-0.36%-0.59%2.85%13,679,200113,114,00098%8.270.52%8.180.62%8.080.74%7.990.34%-0.21%
2021-01-148.008.358.008.253.13%0.29%3.58%15,928,500131,024,000119%8.232.88%8.131.80%8.021.58%7.970.51%-0.29%
2021-01-138.088.097.918.00-1.48%0.05%0.95%10,763,30086,064,00084%8.00-1.56%7.990.16%7.900.23%7.930.08%-0.37%
2021-01-127.808.397.758.123.31%-0.04%2.54%19,230,400156,218,000155%8.123.36%7.972.19%7.880.51%7.920.60%-0.42%
2021-01-117.988.007.607.860.00%0.01%-0.15%22,306,200175,314,000191%7.86-1.21%7.800.28%7.84-0.51%7.870.01%-0.53%