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 |
 | | |||||||||||||||||||
| 01-19 | 9.60 | 9.80 | 9.49 | 9.66 | 1.47% | 0.07% | 0.91% | 339,173 | 32,739 | 129% | 9.65 | 1.16% | 9.58 | 0.89% | 9.55 | 0.16% | 9.57 | -0.24% | -0.62% |  |
| 01-18 | 9.59 | 9.66 | 9.48 | 9.52 | -0.73% | -0.23% | -0.79% | 248,721 | 23,734 | 93% | 9.54 | 0.29% | 9.49 | -0.08% | 9.53 | 0.23% | 9.60 | -0.54% | -0.67% | |
| 01-17 | 9.38 | 9.66 | 9.36 | 9.59 | 2.68% | 0.80% | -0.60% | 287,294 | 27,333 | 104% | 9.51 | 1.14% | 9.50 | -0.37% | 9.51 | 0.13% | 9.65 | -0.63% | -0.74% | |
| 01-14 | 9.35 | 9.55 | 9.31 | 9.34 | -1.68% | -0.71% | -3.80% | 224,614 | 21,129 | 79% | 9.41 | -1.74% | 9.54 | -0.05% | 9.50 | -0.58% | 9.71 | -0.72% | -0.97% |  |
| 01-13 | 9.64 | 9.72 | 9.50 | 9.50 | -1.66% | -0.77% | -2.85% | 220,978 | 21,157 | 76% | 9.57 | -0.28% | 9.54 | 0.39% | 9.55 | -0.48% | 9.78 | -0.31% | -0.96% | |
| 01-12 | 9.42 | 9.72 | 9.42 | 9.66 | 3.76% | 0.61% | -1.52% | 304,047 | 29,192 | 99% | 9.60 | 1.92% | 9.50 | -0.26% | 9.60 | -0.59% | 9.81 | -0.23% | -0.99% | |
| 01-11 | 9.55 | 9.59 | 9.30 | 9.31 | -2.00% | -1.17% | -5.31% | 222,004 | 20,913 | 69% | 9.42 | -0.24% | 9.53 | -1.23% | 9.66 | -1.13% | 9.83 | -0.34% | -1.01% | |
| 01-10 | 9.41 | 9.56 | 9.25 | 9.50 | 0.32% | 0.60% | -3.70% | 193,341 | 18,257 | 57% | 9.44 | -1.96% | 9.65 | -1.10% | 9.77 | -1.03% | 9.87 | -1.06% | -1.02% | |
| 01-07 | 9.89 | 9.92 | 9.46 | 9.47 | -3.86% | -1.68% | -5.02% | 389,159 | 37,484 | 96% | 9.63 | -2.30% | 9.75 | -1.43% | 9.87 | -1.09% | 9.97 | -1.50% | -0.97% | |
| 01-06 | 9.72 | 9.94 | 9.70 | 9.85 | 0.10% | -0.09% | -2.70% | 213,910 | 21,090 | 51% | 9.86 | 0.33% | 9.90 | -0.70% | 9.98 | -0.01% | 10.12 | -0.68% | -0.82% | |
| 01-05 | 10.04 | 10.09 | 9.70 | 9.84 | -1.99% | 0.13% | -3.45% | 346,222 | 34,022 | 77% | 9.83 | -1.65% | 9.97 | -0.92% | 9.98 | 0.04% | 10.19 | -0.71% | -0.76% | |
| 01-04 | 10.10 | 10.15 | 9.88 | 10.04 | -0.10% | 0.48% | -2.19% | 322,126 | 32,188 | 69% | 9.99 | -1.09% | 10.06 | 0.31% | 9.97 | 0.26% | 10.27 | -1.24% | -0.70% | |
| 12-31 | 10.09 | 10.21 | 10.00 | 10.05 | 0.80% | -0.51% | -3.31% | 286,017 | 28,894 | 54% | 10.10 | 0.22% | 10.03 | 0.92% | 9.95 | -0.93% | 10.39 | -2.91% | -0.62% | |
| 12-30 | 9.90 | 10.26 | 9.90 | 9.97 | 0.40% | -1.09% | -6.87% | 349,043 | 35,184 | 52% | 10.08 | 1.72% | 9.94 | 0.68% | 10.04 | -1.65% | 10.71 | -0.61% | -0.19% | |
| 12-29 | 9.88 | 10.05 | 9.77 | 9.93 | 0.61% | 0.20% | -7.82% | 352,814 | 34,962 | 49% | 9.91 | 0.90% | 9.87 | -1.92% | 10.21 | -1.12% | 10.77 | -0.62% | -0.14% | |
| 12-28 | 9.70 | 9.98 | 9.58 | 9.87 | 0.92% | 0.49% | -8.94% | 372,665 | 36,602 | 46% | 9.82 | -0.53% | 10.06 | -2.76% | 10.33 | -1.05% | 10.84 | -0.40% | -0.13% | |
| 12-27 | 9.90 | 10.09 | 9.73 | 9.78 | -1.91% | -0.95% | -10.14% | 405,048 | 39,994 | 49% | 9.87 | -3.73% | 10.35 | -1.67% | 10.44 | -1.83% | 10.88 | -0.43% | -0.18% | |
| 12-24 | 10.75 | 10.79 | 9.92 | 9.97 | -7.26% | -2.79% | -8.78% | 846,855 | 86,851 | 105% | 10.26 | -5.24% | 10.52 | -1.39% | 10.63 | -4.18% | 10.93 | -0.61% | -0.19% | |
| 12-23 | 10.66 | 10.97 | 10.59 | 10.75 | 0.94% | -0.67% | -2.25% | 565,347 | 61,188 | 78% | 10.82 | 1.68% | 10.67 | -0.60% | 11.09 | -0.27% | 11.00 | 0.05% | -0.18% | |
| 12-22 | 10.61 | 10.81 | 10.50 | 10.65 | -0.28% | 0.06% | -3.11% | 462,552 | 49,235 | 64% | 10.64 | 0.94% | 10.74 | -4.28% | 11.12 | -0.07% | 10.99 | -0.06% | -0.24% | |
| 12-21 | 10.67 | 10.73 | 10.33 | 10.68 | -0.74% | 1.28% | -2.89% | 580,907 | 61,254 | 80% | 10.55 | -3.29% | 11.22 | -0.81% | 11.13 | -0.29% | 11.00 | -0.14% | -0.30% | |
| 12-20 | 11.18 | 11.38 | 10.65 | 10.76 | -5.86% | -1.32% | -2.30% | 895,449 | 97,643 | 125% | 10.90 | -6.53% | 11.31 | 0.04% | 11.16 | -0.06% | 11.01 | -0.51% | -0.46% | |
| 12-17 | 11.19 | 12.18 | 11.14 | 11.43 | 3.07% | -2.02% | 3.26% | 1,482,717 | 172,968 | 223% | 11.67 | 5.61% | 11.30 | 3.42% | 11.17 | 2.72% | 11.07 | 1.39% | -0.46% | |
| 12-16 | 11.02 | 11.26 | 10.91 | 11.09 | -0.54% | 0.40% | 1.58% | 656,184 | 72,480 | 108% | 11.05 | 0.90% | 10.93 | 0.69% | 10.87 | 0.63% | 10.92 | -0.11% | -0.62% | |
| 12-15 | 10.63 | 11.29 | 10.51 | 11.15 | 4.30% | 1.85% | 2.02% | 1,046,972 | 114,610 | 165% | 10.95 | 2.06% | 10.85 | 1.03% | 10.81 | 0.76% | 10.93 | -0.44% | -0.65% | |
| 12-14 | 10.86 | 10.96 | 10.60 | 10.69 | -1.75% | -0.34% | -2.61% | 477,267 | 51,191 | 78% | 10.73 | -0.51% | 10.74 | 0.16% | 10.73 | -0.16% | 10.98 | -0.92% | -0.59% | |
| 12-13 | 10.70 | 10.88 | 10.56 | 10.88 | 2.06% | 0.92% | -1.80% | 538,901 | 58,101 | 82% | 10.78 | 0.68% | 10.73 | 0.23% | 10.74 | -1.60% | 11.08 | -0.57% | -0.52% | |
| 12-10 | 10.55 | 10.85 | 10.50 | 10.66 | 0.28% | -0.45% | -4.33% | 407,037 | 43,586 | 58% | 10.71 | 0.38% | 10.70 | -0.35% | 10.92 | -0.41% | 11.14 | -0.50% | -0.43% | |
| 12-09 | 10.77 | 10.87 | 10.53 | 10.63 | -1.30% | -0.35% | -5.07% | 405,518 | 43,256 | 54% | 10.67 | -0.53% | 10.74 | -2.48% | 10.96 | -0.63% | 11.20 | -0.56% | -0.28% | |
| 12-08 | 10.65 | 10.86 | 10.59 | 10.77 | 0.00% | 0.43% | -4.36% | 439,584 | 47,140 | 54% | 10.72 | -0.57% | 11.01 | -0.50% | 11.03 | -0.93% | 11.26 | -0.70% | -0.16% | |