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
2022-05-196.777.126.737.123.64%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%
2022-05-166.846.976.726.780.15%-0.88%3.40%22,515,600154,009,00087%6.841.18%6.79-0.12%6.750.91%6.561.31%-0.04%
2022-05-136.806.856.686.770.00%0.15%4.60%18,236,200123,285,00066%6.76-0.13%6.801.16%6.690.94%6.470.98%-0.39%
2022-05-126.716.846.676.770.15%0.01%5.63%25,463,900172,362,00089%6.77-0.92%6.721.11%6.620.76%6.410.87%-0.66%
2022-05-116.586.956.586.762.74%-1.05%6.39%44,942,300307,040,000157%6.835.01%6.653.46%6.572.26%6.350.99%-0.93%
2022-05-106.276.616.236.582.81%1.14%4.58%28,666,000186,491,000106%6.511.39%6.43-0.09%6.431.20%6.29-0.25%-1.11%
2022-05-096.306.516.276.401.59%-0.26%1.46%18,336,400117,658,00069%6.421.68%6.430.45%6.351.11%6.31-0.72%-1.19%
2022-05-066.296.406.216.30-2.48%-0.17%-0.85%19,132,700120,754,00070%6.31-3.12%6.400.87%6.280.82%6.35-1.41%-1.18%
2022-05-056.506.606.426.460.94%-0.83%0.23%30,461,100198,416,000109%6.512.58%6.352.26%6.231.05%6.45-0.29%-1.10%
2022-04-296.336.456.226.404.58%0.79%-0.99%31,669,100201,107,000116%6.352.93%6.211.59%6.17-0.18%6.46-0.65%-1.19%
2022-04-286.326.336.066.12-4.08%-0.79%-5.93%29,029,500179,079,000109%6.170.72%6.110.02%6.18-1.45%6.51-1.17%-1.26%
2022-04-275.886.415.736.387.41%4.16%-3.08%41,809,100256,079,000161%6.131.46%6.11-1.60%6.27-2.78%6.58-2.21%-1.24%
2022-04-266.006.255.895.940.34%-1.61%-11.76%31,384,400189,465,000123%6.04-2.00%6.21-3.98%6.45-4.43%6.73-1.77%-1.15%
2022-04-256.476.485.915.92-10.17%-3.90%-13.61%31,480,500193,932,000132%6.16-7.02%6.47-5.58%6.75-2.98%6.85-1.81%-1.12%
2022-04-226.726.756.526.59-1.35%-0.53%-5.57%16,402,900108,669,00075%6.63-2.87%6.85-2.82%6.95-0.50%6.98-0.77%-1.14%
2022-04-216.937.016.636.68-4.57%-2.07%-5.02%19,500,700133,006,00090%6.82-3.45%7.05-0.41%6.99-0.50%7.03-1.06%-1.28%
2022-04-207.107.206.947.00-1.69%-0.92%-1.52%18,928,400133,738,00086%7.07-1.62%7.080.83%7.02-0.21%7.11-0.66%-1.34%
2022-04-196.977.356.977.122.01%-0.85%-0.49%29,759,600213,716,000139%7.184.18%7.021.43%7.040.82%7.16-0.67%-1.33%
2022-04-186.816.996.716.981.90%1.26%-3.10%16,360,700112,775,00077%6.890.55%6.92-1.27%6.98-0.34%7.20-1.13%-1.31%
2022-04-156.936.936.786.85-1.86%-0.07%-5.97%17,845,600122,330,00082%6.86-2.13%7.01-0.46%7.01-1.02%7.29-1.34%-1.22%
2022-04-147.007.096.926.980.00%-0.34%-5.47%17,823,900124,830,00082%7.00-1.46%7.04-0.07%7.08-1.45%7.38-1.03%-1.05%
2022-04-137.157.246.956.98-1.27%-1.80%-6.45%27,791,700197,534,000129%7.112.02%7.04-0.58%7.18-1.33%7.46-1.26%-0.93%
2022-04-126.957.086.827.071.73%1.48%-6.43%17,716,800123,429,00083%6.97-0.85%7.09-2.46%7.28-1.81%7.56-1.50%-0.83%
2022-04-117.207.216.916.95-4.14%-1.10%-9.40%23,681,000166,396,000108%7.03-3.25%7.26-2.64%7.41-2.27%7.67-1.97%-0.71%
2022-04-087.397.427.167.25-1.49%-0.18%-7.35%19,333,000140,423,00086%7.26-2.76%7.46-1.96%7.58-1.75%7.83-2.20%-0.56%
2022-04-077.717.717.337.36-4.17%-1.46%-8.01%27,508,700205,468,000110%7.47-2.80%7.61-2.00%7.72-1.39%8.00-1.66%-0.31%
2022-04-067.747.757.647.68-0.90%-0.05%-5.60%15,958,500122,632,00059%7.68-1.03%7.77-1.16%7.83-0.58%8.14-0.55%-0.17%
2022-04-017.847.877.727.750.00%-0.18%-5.27%17,406,900135,143,00062%7.76-0.94%7.86-0.42%7.87-0.96%8.18-0.41%-0.17%