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
2022-06-278.038.097.917.97-1.12%0.00%2.68%34,897,900278,122,00089%7.97-1.20%7.980.57%7.900.48%7.760.35%0.34%
2022-06-248.008.157.988.061.00%-0.09%4.20%55,603,700448,544,000141%8.072.20%7.931.41%7.861.29%7.740.21%0.37%
2022-06-237.758.037.667.983.37%1.10%3.38%59,563,200470,137,000138%7.890.79%7.820.81%7.761.02%7.720.81%0.54%
2022-06-227.588.027.567.721.18%-1.42%0.82%54,325,300425,445,000130%7.832.27%7.761.39%7.691.00%7.660.60%0.51%
2022-06-217.787.827.557.63-1.42%-0.35%0.25%30,282,100231,873,00076%7.66-0.97%7.650.53%7.610.58%7.610.22%0.46%
2022-06-207.697.847.587.741.84%0.10%1.92%39,650,400306,594,000101%7.732.42%7.610.98%7.570.11%7.590.28%0.43%
2022-06-177.377.657.347.602.15%0.68%0.36%33,367,600251,895,00083%7.550.76%7.540.51%7.56-1.55%7.570.16%0.47%
2022-06-167.437.597.427.44-0.13%-0.69%-1.60%23,557,700176,505,00059%7.49-0.85%7.50-0.96%7.680.52%7.560.21%0.51%
2022-06-157.597.677.457.45-1.84%-1.40%-1.26%31,643,700239,115,00080%7.561.38%7.57-1.98%7.640.30%7.550.33%0.53%
2022-06-147.547.607.287.59-0.78%1.84%0.93%36,710,400273,587,00092%7.45-2.92%7.730.47%7.61-0.03%7.520.19%0.54%
2022-06-137.507.887.487.65-1.03%-0.35%1.92%46,266,700355,195,000127%7.68-2.45%7.690.75%7.620.38%7.510.68%0.55%
2022-06-107.878.177.717.731.98%-1.78%3.69%83,476,100656,987,000251%7.876.78%7.633.42%7.592.38%7.461.96%0.50%
2022-06-097.377.607.157.583.13%2.85%3.67%45,796,800337,538,000159%7.370.63%7.38-0.86%7.410.15%7.310.44%0.35%
2022-06-087.447.467.187.35-0.68%0.35%0.96%25,714,000188,341,00094%7.32-1.55%7.44-0.09%7.400.33%7.280.15%0.36%
2022-06-077.567.657.347.40-2.25%-0.52%1.80%32,057,700238,493,000110%7.44-1.14%7.450.61%7.380.68%7.27-0.08%0.46%
2022-06-067.407.637.387.572.71%0.60%4.05%39,575,500297,787,000127%7.532.31%7.411.76%7.331.54%7.280.68%0.65%
2022-06-027.327.417.247.370.96%0.20%1.99%26,441,800194,487,00084%7.360.96%7.281.01%7.210.57%7.230.56%0.69%
2022-06-017.237.377.207.300.97%0.21%1.59%28,056,700204,401,00085%7.291.22%7.211.05%7.170.56%7.190.39%0.74%
2022-05-317.197.257.077.231.97%0.46%1.01%27,456,700197,614,00084%7.201.54%7.130.24%7.13-0.31%7.160.44%0.79%
2022-05-307.137.167.017.090.14%0.03%-0.52%17,396,600123,314,00053%7.090.07%7.11-0.10%7.16-1.13%7.130.25%0.84%
2022-05-277.207.246.957.08-0.84%-0.04%-0.41%23,889,000169,216,00072%7.08-1.10%7.12-0.88%7.240.04%7.110.25%0.94%
2022-05-267.247.287.087.14-1.79%-0.31%0.69%22,675,000162,394,00071%7.160.63%7.18-1.29%7.230.56%7.090.43%1.02%
2022-05-257.007.296.987.273.56%2.15%2.96%31,020,600220,784,00096%7.12-1.65%7.280.08%7.190.29%7.060.51%1.06%
2022-05-247.357.427.017.02-6.40%-2.99%-0.07%48,456,000350,623,000147%7.24-2.22%7.271.03%7.170.97%7.031.14%1.11%
2022-05-237.167.697.087.504.75%1.35%7.98%56,693,900419,511,000189%7.404.04%7.202.62%7.102.26%6.951.85%0.97%
2022-05-207.107.207.037.160.56%0.66%4.99%35,128,900249,886,000130%7.111.85%7.011.54%6.951.06%6.821.13%0.71%
2022-05-196.777.126.737.123.64%1.95%5.58%40,201,300280,747,000157%6.981.00%6.910.98%6.870.93%6.740.97%0.46%
2022-05-186.867.016.846.870.29%-0.65%2.86%24,311,900168,109,00098%6.922.29%6.840.75%6.810.18%6.680.94%0.33%
2022-05-176.746.866.666.851.03%1.33%3.52%22,417,300151,549,00087%6.76-1.17%6.79-0.03%6.800.79%6.620.92%0.17%
2022-05-166.846.976.726.780.00%-0.88%3.40%22,515,600154,009,00087%6.841.18%6.79-0.12%6.750.91%6.561.31%-0.04%