成本价计算(单股)
易事特( 300376.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 07-01 | 8.11 | 8.11 | 7.83 | 7.94 | -2.22% | -0.16% | 0.13% | 352,962 | 28,069 | 77% | 7.95 | -1.49% | 8.01 | -0.22% | 8.01 | -0.29% | 7.93 | 0.38% | 0.46% |  |
| 06-30 | 7.74 | 8.27 | 7.74 | 8.12 | 4.77% | 0.58% | 2.78% | 596,317 | 48,142 | 134% | 8.07 | 1.27% | 8.03 | 0.50% | 8.03 | 0.58% | 7.90 | 0.60% | 0.44% | |
| 06-29 | 8.22 | 8.26 | 7.72 | 7.75 | -4.44% | -2.78% | -1.31% | 498,872 | 39,770 | 121% | 7.97 | -0.67% | 7.99 | -0.51% | 7.98 | 0.40% | 7.85 | 0.50% | 0.40% | |
| 06-28 | 7.97 | 8.11 | 7.90 | 8.11 | 1.76% | 1.05% | 3.79% | 349,078 | 28,017 | 90% | 8.03 | 0.70% | 8.03 | 0.67% | 7.95 | 0.62% | 7.81 | 0.67% | 0.38% | |
| 06-27 | 8.03 | 8.09 | 7.91 | 7.97 | -1.12% | 0.00% | 2.68% | 348,979 | 27,812 | 89% | 7.97 | -1.20% | 7.98 | 0.57% | 7.90 | 0.48% | 7.76 | 0.35% | 0.34% |  |
| 06-24 | 8.00 | 8.15 | 7.98 | 8.06 | 1.00% | -0.09% | 4.20% | 556,037 | 44,854 | 141% | 8.07 | 2.20% | 7.93 | 1.41% | 7.86 | 1.29% | 7.74 | 0.21% | 0.37% | |
| 06-23 | 7.75 | 8.03 | 7.66 | 7.98 | 3.37% | 1.10% | 3.38% | 595,632 | 47,013 | 138% | 7.89 | 0.79% | 7.82 | 0.81% | 7.76 | 1.02% | 7.72 | 0.81% | 0.54% | |
| 06-22 | 7.58 | 8.02 | 7.56 | 7.72 | 1.18% | -1.42% | 0.82% | 543,253 | 42,544 | 130% | 7.83 | 2.27% | 7.76 | 1.39% | 7.69 | 1.00% | 7.66 | 0.60% | 0.51% | |
| 06-21 | 7.78 | 7.82 | 7.55 | 7.63 | -1.42% | -0.35% | 0.25% | 302,821 | 23,187 | 76% | 7.66 | -0.97% | 7.65 | 0.53% | 7.61 | 0.58% | 7.61 | 0.22% | 0.46% | |
| 06-20 | 7.69 | 7.84 | 7.58 | 7.74 | 1.84% | 0.10% | 1.92% | 396,504 | 30,659 | 101% | 7.73 | 2.42% | 7.61 | 0.98% | 7.57 | 0.11% | 7.59 | 0.28% | 0.43% | |
| 06-17 | 7.37 | 7.65 | 7.34 | 7.60 | 2.15% | 0.68% | 0.36% | 333,676 | 25,189 | 83% | 7.55 | 0.76% | 7.54 | 0.51% | 7.56 | -1.55% | 7.57 | 0.16% | 0.47% | |
| 06-16 | 7.43 | 7.59 | 7.42 | 7.44 | -0.13% | -0.69% | -1.60% | 235,577 | 17,650 | 59% | 7.49 | -0.85% | 7.50 | -0.96% | 7.68 | 0.52% | 7.56 | 0.21% | 0.51% | |
| 06-15 | 7.59 | 7.67 | 7.45 | 7.45 | -1.84% | -1.40% | -1.26% | 316,437 | 23,911 | 80% | 7.56 | 1.38% | 7.57 | -1.98% | 7.64 | 0.30% | 7.55 | 0.33% | 0.53% | |
| 06-14 | 7.54 | 7.60 | 7.28 | 7.59 | -0.78% | 1.84% | 0.93% | 367,104 | 27,358 | 92% | 7.45 | -2.92% | 7.73 | 0.47% | 7.61 | -0.03% | 7.52 | 0.19% | 0.54% | |
| 06-13 | 7.50 | 7.88 | 7.48 | 7.65 | -1.03% | -0.35% | 1.92% | 462,667 | 35,519 | 127% | 7.68 | -2.45% | 7.69 | 0.75% | 7.62 | 0.38% | 7.51 | 0.68% | 0.55% | |
| 06-10 | 7.87 | 8.17 | 7.71 | 7.73 | 1.98% | -1.78% | 3.69% | 834,761 | 65,698 | 251% | 7.87 | 6.78% | 7.63 | 3.42% | 7.59 | 2.38% | 7.46 | 1.96% | 0.50% | |
| 06-09 | 7.37 | 7.60 | 7.15 | 7.58 | 3.13% | 2.85% | 3.67% | 457,968 | 33,753 | 159% | 7.37 | 0.63% | 7.38 | -0.86% | 7.41 | 0.15% | 7.31 | 0.44% | 0.35% | |
| 06-08 | 7.44 | 7.46 | 7.18 | 7.35 | -0.68% | 0.35% | 0.96% | 257,140 | 18,834 | 94% | 7.32 | -1.55% | 7.44 | -0.09% | 7.40 | 0.33% | 7.28 | 0.15% | 0.36% | |
| 06-07 | 7.56 | 7.65 | 7.34 | 7.40 | -2.25% | -0.52% | 1.80% | 320,577 | 23,849 | 110% | 7.44 | -1.14% | 7.45 | 0.61% | 7.38 | 0.68% | 7.27 | -0.08% | 0.46% | |
| 06-06 | 7.40 | 7.63 | 7.38 | 7.57 | 2.71% | 0.60% | 4.05% | 395,755 | 29,778 | 127% | 7.53 | 2.31% | 7.41 | 1.76% | 7.33 | 1.54% | 7.28 | 0.68% | 0.65% | |
| 06-02 | 7.32 | 7.41 | 7.24 | 7.37 | 0.96% | 0.20% | 1.99% | 264,418 | 19,448 | 84% | 7.36 | 0.96% | 7.28 | 1.01% | 7.21 | 0.57% | 7.23 | 0.56% | 0.69% | |
| 06-01 | 7.23 | 7.37 | 7.20 | 7.30 | 0.97% | 0.21% | 1.59% | 280,567 | 20,440 | 85% | 7.29 | 1.22% | 7.21 | 1.05% | 7.17 | 0.56% | 7.19 | 0.39% | 0.74% | |
| 05-31 | 7.19 | 7.25 | 7.07 | 7.23 | 1.97% | 0.46% | 1.01% | 274,567 | 19,761 | 84% | 7.20 | 1.54% | 7.13 | 0.24% | 7.13 | -0.31% | 7.16 | 0.44% | 0.79% | |
| 05-30 | 7.13 | 7.16 | 7.01 | 7.09 | 0.14% | 0.03% | -0.52% | 173,966 | 12,331 | 53% | 7.09 | 0.07% | 7.11 | -0.10% | 7.16 | -1.13% | 7.13 | 0.25% | 0.84% | |
| 05-27 | 7.20 | 7.24 | 6.95 | 7.08 | -0.84% | -0.04% | -0.41% | 238,890 | 16,921 | 72% | 7.08 | -1.10% | 7.12 | -0.88% | 7.24 | 0.04% | 7.11 | 0.25% | 0.94% | |
| 05-26 | 7.24 | 7.28 | 7.08 | 7.14 | -1.79% | -0.31% | 0.69% | 226,750 | 16,239 | 71% | 7.16 | 0.63% | 7.18 | -1.29% | 7.23 | 0.56% | 7.09 | 0.43% | 1.02% | |
| 05-25 | 7.00 | 7.29 | 6.98 | 7.27 | 3.56% | 2.15% | 2.96% | 310,206 | 22,078 | 96% | 7.12 | -1.65% | 7.28 | 0.08% | 7.19 | 0.29% | 7.06 | 0.51% | 1.06% | |
| 05-24 | 7.35 | 7.42 | 7.01 | 7.02 | -6.40% | -2.99% | -0.07% | 484,560 | 35,062 | 147% | 7.24 | -2.22% | 7.27 | 1.03% | 7.17 | 0.97% | 7.03 | 1.14% | 1.11% | |
| 05-23 | 7.16 | 7.69 | 7.08 | 7.50 | 4.75% | 1.35% | 7.98% | 566,939 | 41,951 | 189% | 7.40 | 4.04% | 7.20 | 2.62% | 7.10 | 2.26% | 6.95 | 1.85% | 0.97% | |
| 05-20 | 7.10 | 7.20 | 7.03 | 7.16 | 0.00% | 0.66% | 4.99% | 351,289 | 24,988 | 130% | 7.11 | 1.85% | 7.01 | 1.54% | 6.95 | 1.06% | 6.82 | 1.13% | 0.71% | |