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
2019-08-2310.5710.9810.5310.752.77%-0.32%4.05%20,542,100221,531,000169%10.783.01%10.650.61%10.601.23%10.331.24%0.28%
2019-08-2210.5210.6010.3510.46-0.38%-0.09%2.49%9,918,200103,830,00088%10.47-0.96%10.590.32%10.471.02%10.210.48%0.10%
2019-08-2110.5910.7810.4110.500.10%-0.66%3.38%11,927,100126,075,000112%10.57-0.86%10.551.00%10.370.88%10.160.85%0.00%
2019-08-2010.7010.9510.4010.49-0.76%-1.61%4.16%17,419,800185,722,000172%10.662.33%10.452.92%10.281.86%10.071.63%-0.16%
2019-08-1910.1910.6510.0910.575.70%1.45%6.66%16,490,500171,814,000163%10.423.56%10.152.08%10.091.68%9.910.34%-0.41%
2019-08-169.9810.159.9110.000.10%-0.61%1.26%8,425,00084,760,00082%10.062.92%9.940.46%9.920.55%9.880.00%-0.43%
2019-08-159.5910.049.469.990.91%2.19%1.15%9,789,50095,707,00091%9.78-2.43%9.90-0.32%9.870.04%9.88-0.46%-0.52%
2019-08-1410.1110.189.889.90-0.80%-1.19%-0.22%8,820,90088,379,00085%10.021.04%9.930.76%9.870.70%9.92-0.26%-0.52%
2019-08-139.9210.039.859.98-1.38%0.65%0.32%8,596,70085,245,00083%9.920.29%9.860.55%9.800.61%9.95-0.69%-0.52%
2019-08-129.6810.129.6210.124.98%2.36%1.03%14,905,900147,374,000138%9.891.45%9.801.17%9.74-0.97%10.02-0.37%-0.46%
2019-08-099.709.949.609.640.10%-1.09%-4.12%8,827,40086,031,00088%9.751.09%9.690.29%9.83-0.52%10.05-0.52%-0.44%
2019-08-089.579.739.579.630.94%-0.11%-4.71%4,864,50046,898,00049%9.64-0.18%9.66-2.16%9.88-0.85%10.11-0.55%-0.42%
2019-08-079.819.869.509.54-2.75%-1.22%-6.12%8,595,80083,015,00084%9.66-0.11%9.87-0.83%9.97-1.03%10.16-0.69%-0.46%
2019-08-0610.0010.009.299.81-3.16%1.46%-4.13%16,941,300163,805,000160%9.67-5.74%9.96-2.46%10.07-2.32%10.23-0.92%-0.49%
2019-08-0510.0210.4710.0210.131.30%-1.25%-1.92%13,903,900142,629,000151%10.262.38%10.21-0.28%10.31-0.16%10.330.17%-0.43%
2019-08-0210.1510.179.9510.00-3.47%-0.20%-3.02%11,029,600110,522,000115%10.02-3.65%10.24-2.10%10.33-0.99%10.31-0.91%-0.50%
2019-08-0110.2910.5310.2410.360.00%-0.38%-0.44%7,201,50074,890,00076%10.40-0.05%10.460.15%10.43-0.14%10.41-0.48%-0.43%
2019-07-3110.5310.5410.2910.36-1.52%-0.42%-0.92%7,315,70076,116,00071%10.40-1.13%10.44-0.05%10.450.03%10.46-0.25%-0.42%
2019-07-3010.2410.7110.2410.522.04%-0.03%0.36%12,279,700129,219,000118%10.522.11%10.450.33%10.440.88%10.48-0.10%-0.45%
2019-07-2910.3810.4410.2110.31-1.06%0.04%-1.73%5,438,10056,043,00053%10.31-1.07%10.41-0.19%10.350.52%10.49-0.17%-0.51%
2019-07-2610.3610.5210.3110.420.19%0.03%-0.86%6,003,80062,544,00055%10.42-0.57%10.430.83%10.30-0.89%10.51-0.33%-0.60%
2019-07-2510.3610.6110.3610.400.10%-0.73%-1.38%8,408,60088,100,00073%10.480.68%10.351.09%10.39-0.70%10.55-0.93%-0.64%
2019-07-2410.2110.5610.2010.391.86%-0.15%-2.39%11,419,200118,832,00088%10.412.70%10.23-1.25%10.46-0.46%10.64-0.96%-0.75%
2019-07-239.9110.299.9110.202.51%0.67%-5.09%8,368,50084,790,00055%10.13-0.29%10.36-1.70%10.51-0.69%10.75-0.37%-0.91%
2019-07-2210.6610.739.929.95-6.22%-2.08%-7.76%15,214,300154,596,00094%10.16-5.73%10.54-1.84%10.58-1.00%10.79-0.49%-0.99%
2019-07-1910.6910.9110.6110.61-1.21%-1.56%-2.12%12,171,800131,186,00080%10.780.39%10.740.31%10.69-0.02%10.84-0.19%-1.15%
2019-07-1810.5611.0810.5210.740.56%0.04%-1.11%15,334,300164,629,000100%10.740.31%10.710.71%10.69-1.18%10.86-0.41%-1.11%
2019-07-1710.5210.8110.5110.680.56%-0.21%-2.07%9,302,60099,562,00062%10.700.39%10.63-0.36%10.82-0.91%10.91-0.50%-1.02%
2019-07-1610.7010.7910.5410.62-1.03%-0.38%-3.11%8,282,50088,297,00054%10.660.92%10.67-1.86%10.92-0.01%10.96-0.76%-0.94%
2019-07-1510.5610.8310.2010.730.00%1.57%-2.85%12,588,100132,977,00077%10.56-2.04%10.87-1.41%10.92-0.11%11.05-1.00%-0.81%