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
2019-06-1710.4711.2410.1511.025.25%0.00%0.00%28,611,800309,439,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1410.3410.579.9810.472.75%1.72%2.53%22,721,300233,872,000149%10.290.70%10.240.75%10.170.75%10.21-1.10%-1.50%
2019-06-1310.0510.3510.0510.191.39%-0.30%-1.32%11,230,100114,782,00076%10.220.60%10.170.81%10.100.17%10.33-1.34%-1.59%
2019-06-1210.3010.3010.0310.05-2.80%-1.08%-3.97%11,700,900118,883,00077%10.160.32%10.080.42%10.081.07%10.47-1.84%-1.66%
2019-06-119.9210.419.7110.344.87%2.09%-3.02%15,627,100158,275,00097%10.132.19%10.04-0.01%9.97-0.31%10.66-1.70%-1.70%
2019-06-1010.0010.159.789.86-0.50%-0.51%-9.09%9,354,50092,712,00055%9.91-1.19%10.041.03%10.00-2.35%10.85-1.09%-1.62%
2019-06-0610.2510.329.819.91-1.78%-1.20%-9.63%13,045,000130,842,00075%10.03-0.76%9.94-0.73%10.25-2.35%10.97-1.29%-1.52%
2019-06-059.8910.359.8310.094.34%-0.17%-9.17%21,321,600215,489,000116%10.113.99%10.01-3.41%10.49-3.09%11.11-1.97%-1.43%
2019-06-049.379.979.379.67-5.38%-0.50%-14.67%21,317,700207,186,000113%9.72-5.80%10.37-6.48%10.83-5.29%11.33-2.52%-1.22%
2019-06-0310.4110.8010.2210.22-9.96%-0.94%-12.09%13,978,300144,219,00079%10.32-10.54%11.08-4.30%11.43-2.48%11.63-1.21%-0.97%
2019-05-3111.5311.7411.3511.35-2.07%-1.58%-3.54%12,420,400143,238,00076%11.530.98%11.58-1.38%11.72-0.17%11.77-0.99%-0.87%
2019-05-3011.6111.6811.2811.59-1.19%1.49%-2.47%15,290,200174,619,00081%11.42-3.39%11.74-1.05%11.740.00%11.88-1.94%-0.84%
2019-05-2911.8111.9411.7011.73-1.76%-0.77%-3.21%13,008,400153,770,00065%11.82-1.24%11.870.37%11.74-0.33%12.12-2.07%-0.65%
2019-05-2811.9412.1311.8411.94-0.75%-0.24%-3.52%17,536,400209,898,00077%11.971.40%11.831.53%11.78-0.09%12.38-2.21%-0.42%
2019-05-2711.6912.0711.5212.034.25%1.91%-4.93%17,657,700208,435,00065%11.801.28%11.65-0.53%11.79-0.12%12.65-0.92%-0.21%
2019-05-2411.4011.8411.3811.54-0.09%-0.99%-9.64%12,657,600147,522,00042%11.661.25%11.71-0.94%11.81-1.52%12.77-0.06%-0.21%
2019-05-2311.9111.9811.2111.55-2.94%0.34%-9.62%21,185,400243,868,00067%11.51-4.17%11.82-1.25%11.99-3.26%12.78-0.42%-0.42%
2019-05-2212.0512.2811.7011.90-1.33%-0.93%-7.27%16,036,800192,628,00054%12.01-0.18%11.97-1.37%12.39-2.81%12.830.09%-0.57%
2019-05-2111.9012.2211.8112.061.09%0.22%-5.94%16,397,800197,308,00053%12.031.37%12.14-3.25%12.75-2.59%12.820.06%-0.87%
2019-05-2011.8912.0511.5111.930.59%0.50%-6.91%17,481,600207,531,00055%11.87-3.73%12.54-3.67%13.09-0.89%12.82-0.24%-1.20%
2019-05-1713.0113.0411.6911.86-8.70%-3.82%-7.68%32,189,600396,927,000106%12.33-6.16%13.02-3.42%13.21-0.21%12.85-0.67%-1.38%
2019-05-1613.4813.5112.8312.99-4.49%-1.14%0.45%30,887,400405,869,000114%13.14-2.75%13.480.19%13.240.76%12.93-0.02%-1.45%
2019-05-1513.5013.7113.1813.60-1.88%0.65%5.15%37,471,800506,321,000150%13.51-1.20%13.462.19%13.141.93%12.930.22%-1.58%
2019-05-1413.1914.1713.1313.867.28%1.35%7.39%48,148,800658,481,000211%13.684.34%13.174.27%12.893.51%12.91-0.09%-1.70%
2019-05-1312.8013.6712.6812.923.94%-1.43%0.02%36,809,400482,451,000167%13.116.54%12.633.42%12.451.95%12.92-0.95%-1.83%
2019-05-1012.2012.5011.8012.434.10%1.03%-4.69%25,788,900317,289,000119%12.301.89%12.210.77%12.21-1.19%13.04-2.12%-1.85%
2019-05-0911.9512.2711.8311.94-2.13%-1.12%-10.39%16,708,500201,763,00076%12.08-1.07%12.12-0.75%12.36-1.82%13.33-1.98%-1.78%
2019-05-0811.6412.7011.5612.201.41%-0.04%-10.25%25,865,100315,685,000116%12.211.44%12.21-2.52%12.59-2.74%13.59-2.88%-1.75%
2019-05-0712.0112.2311.8012.030.42%-0.02%-14.05%18,925,200227,710,00080%12.03-2.98%12.53-3.55%12.94-4.16%14.00-3.22%-1.77%
2019-05-0612.7612.8511.9811.980.00%-3.39%-17.17%18,067,900224,066,00070%12.40-6.74%12.99-3.64%13.50-3.08%14.46-2.13%-1.76%