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
2020-08-0414.3715.1913.9013.91-1.70%-4.17%0.74%56,821,700824,810,000144%14.523.54%14.161.65%14.151.35%13.811.08%0.60%
2020-08-0313.8114.2613.7114.151.65%0.93%3.59%39,889,900559,267,000109%14.021.64%13.93-0.90%13.960.71%13.660.63%0.51%
2020-07-3113.5614.0613.4613.921.61%0.91%2.54%40,326,400556,251,000118%13.79-1.23%14.060.46%13.860.87%13.580.63%0.47%
2020-07-3014.2214.3413.6213.70-4.53%-1.90%1.56%48,332,900675,026,000155%13.97-2.02%13.991.05%13.751.10%13.490.89%0.44%
2020-07-2914.1514.6513.8214.353.61%0.67%7.32%75,194,0001,071,837,000269%14.256.22%13.856.30%13.602.83%13.372.28%0.41%
2020-07-2812.7113.8512.7013.8510.01%3.21%5.94%32,274,700433,092,000135%13.427.14%13.030.52%13.220.65%13.070.15%0.24%
2020-07-2712.4812.6812.3212.591.61%0.52%-3.55%12,761,900159,846,00051%12.53-1.80%12.96-2.15%13.14-0.01%13.05-0.33%0.32%
2020-07-2413.1413.2112.3012.39-5.99%-2.85%-5.39%23,092,600294,526,00088%12.75-3.88%13.24-0.43%13.140.17%13.10-0.15%0.45%
2020-07-2313.4513.6412.9113.18-2.95%-0.67%0.50%33,031,400438,307,000130%13.27-1.35%13.300.83%13.120.55%13.120.12%0.54%
2020-07-2213.1813.9913.0513.586.51%0.97%3.66%51,101,400687,313,000202%13.454.19%13.194.37%13.041.68%13.100.67%0.66%
2020-07-2112.8413.2512.7012.750.55%-1.23%-2.02%16,775,800216,560,00068%12.912.78%12.64-0.44%12.83-0.87%13.010.25%0.74%
2020-07-2012.5512.7212.3112.682.92%0.96%-2.31%13,421,100168,569,00049%12.561.06%12.70-1.31%12.94-0.82%12.980.19%0.88%
2020-07-1712.6912.7712.1612.32-0.81%-0.87%-4.90%16,459,800204,556,00056%12.43-4.11%12.86-2.04%13.05-0.52%12.960.28%1.01%
2020-07-1612.9613.3512.3612.42-3.94%-4.17%-3.86%23,347,100302,601,00081%12.96-0.93%13.13-0.57%13.12-0.27%12.920.58%1.07%
2020-07-1513.4013.4812.8312.93-2.78%-1.17%0.66%22,369,200292,652,00080%13.08-1.93%13.210.28%13.150.17%12.850.60%1.08%
2020-07-1413.4013.6213.1013.30-0.52%-0.30%4.16%24,499,300326,826,00092%13.341.13%13.170.42%13.130.94%12.771.04%1.06%
2020-07-1312.8513.4712.7713.374.13%1.36%5.79%29,106,900383,954,000112%13.191.57%13.120.47%13.010.90%12.640.92%0.98%
2020-07-1013.2113.2312.8012.84-3.31%-1.13%2.53%26,395,600342,811,000110%12.99-1.22%13.050.73%12.890.97%12.520.76%0.87%
2020-07-0913.0013.4012.9013.281.37%1.01%6.85%35,226,500463,111,000161%13.151.05%12.961.42%12.771.63%12.431.30%0.79%
2020-07-0812.6113.2712.6013.104.22%0.69%6.77%34,335,700446,722,000177%13.012.10%12.781.97%12.561.74%12.271.51%0.66%
2020-07-0712.8013.0712.4112.57-1.33%-1.36%4.00%38,379,900489,093,000219%12.741.45%12.532.22%12.352.28%12.091.63%0.53%
2020-07-0612.3812.7912.2512.744.51%1.43%7.12%30,604,200384,412,000208%12.563.46%12.262.41%12.072.29%11.891.49%0.38%
2020-07-0311.9112.3811.8912.191.84%0.40%4.02%23,325,800283,195,000181%12.141.66%11.971.89%11.801.37%11.720.88%0.24%
2020-07-0211.8512.0711.8011.972.13%0.23%3.04%20,520,400245,068,000173%11.941.77%11.751.91%11.641.02%11.620.69%0.14%
2020-07-0111.6611.8811.6011.720.00%-0.13%1.59%14,276,500167,530,000132%11.741.81%11.530.94%11.520.11%11.540.40%0.03%
2020-06-3011.2711.7811.2111.724.83%1.68%1.99%16,955,900195,441,000164%11.532.90%11.420.14%11.510.00%11.490.24%-0.03%
2020-06-2911.3511.3511.1611.18-2.02%-0.19%-2.47%8,784,50098,395,00090%11.20-2.11%11.41-1.56%11.51-0.60%11.46-0.21%-0.07%
2020-06-2411.5611.6011.3411.41-1.30%-0.28%-0.67%8,756,400100,190,00092%11.44-1.15%11.59-0.24%11.58-0.04%11.49-0.07%-0.04%
2020-06-2311.5811.6611.5011.56-0.60%-0.13%0.57%8,776,600101,586,00094%11.58-0.97%11.62-0.04%11.590.29%11.500.03%-0.03%
2020-06-2211.5711.8011.5211.630.00%-0.50%1.20%13,768,600160,922,000146%11.691.25%11.620.69%11.550.72%11.490.25%-0.02%