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:
东百集团( 600693.SH 上证)
板块 :零售业   
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
2019-01-185.215.245.205.230.00%0.17%-0.61%1,165,1006,083,00070%5.22-0.02%5.23-0.08%5.23-0.08%5.26-0.11%0.01%
2019-01-175.255.255.215.23-0.19%0.15%-0.72%1,320,6006,896,00071%5.22-0.32%5.23-0.08%5.23-0.21%5.27-0.02%0.02%
2019-01-165.255.275.225.24-0.19%0.02%-0.55%1,241,8006,506,00066%5.240.10%5.24-0.02%5.25-0.34%5.27-0.02%0.02%
2019-01-155.225.255.215.250.19%0.31%-0.38%1,248,4006,534,00068%5.230.04%5.24-0.25%5.26-0.15%5.27-0.02%0.02%
2019-01-145.235.265.225.24-0.38%0.15%-0.59%1,164,0006,090,00062%5.23-0.17%5.25-0.47%5.27-0.19%5.27-0.04%0.00%
2019-01-115.255.275.215.260.00%0.36%-0.25%1,882,3009,865,00097%5.24-0.55%5.27-0.27%5.28-0.13%5.27-0.06%-0.02%
2019-01-105.305.315.255.26-0.75%-0.19%-0.30%1,758,6009,268,00095%5.27-0.59%5.29-0.15%5.290.06%5.280.06%-0.03%
2019-01-095.295.345.285.300.19%-0.02%0.51%2,631,60013,951,000148%5.300.28%5.300.15%5.290.15%5.270.10%-0.04%
2019-01-085.305.315.275.29-0.19%0.08%0.42%1,655,1008,749,000100%5.29-0.19%5.290.17%5.280.13%5.270.13%-0.06%
2019-01-075.315.335.275.300.00%0.08%0.74%2,228,30011,802,000134%5.300.27%5.280.25%5.270.11%5.260.04%-0.08%
2019-01-045.235.315.225.300.76%0.34%0.78%3,100,40016,376,000200%5.280.63%5.270.36%5.260.17%5.260.06%-0.07%
2019-01-035.255.295.225.260.00%0.21%0.08%1,538,9008,078,000113%5.250.13%5.25-0.19%5.260.04%5.26-0.02%-0.07%
2019-01-025.245.275.225.260.19%0.34%0.06%949,0004,975,00070%5.24-0.08%5.26-0.06%5.25-0.04%5.26-0.06%-0.07%
2018-12-285.255.285.225.250.38%0.08%-0.19%1,444,6007,579,000101%5.25-0.47%5.260.06%5.260.10%5.26-0.19%-0.07%
2018-12-275.295.325.215.23-0.76%-0.78%-0.76%2,041,00010,759,000132%5.270.27%5.260.15%5.25-0.02%5.27-0.23%-0.03%
2018-12-265.235.285.235.270.19%0.25%-0.23%1,003,0005,273,00060%5.260.46%5.250.21%5.25-0.10%5.28-0.21%0.02%
2018-12-255.285.285.195.26-0.38%0.52%-0.62%1,247,2006,527,00062%5.23-0.49%5.24-0.31%5.26-0.10%5.29-0.04%0.08%
2018-12-245.225.325.205.280.76%0.40%-0.28%1,300,1006,837,00065%5.260.63%5.25-0.15%5.26-0.06%5.30-0.04%0.09%
2018-12-215.295.295.205.24-0.95%0.27%-1.08%1,817,4009,497,00094%5.23-1.30%5.26-0.32%5.26-0.47%5.30-0.08%0.09%
2018-12-205.325.345.265.29-0.19%-0.09%-0.21%1,116,5005,912,00059%5.300.15%5.280.11%5.29-0.26%5.300.11%0.11%
2018-12-195.315.315.265.300.19%0.25%0.09%1,120,3005,923,00058%5.290.53%5.27-0.30%5.30-0.15%5.300.06%0.09%
2018-12-185.285.305.235.290.00%0.59%-0.04%1,348,5007,092,00069%5.26-0.28%5.29-0.45%5.31-0.04%5.29-0.02%0.08%
2018-12-175.295.325.245.290.00%0.30%-0.06%1,738,4009,169,00088%5.27-0.72%5.31-0.21%5.31-0.06%5.29-0.04%0.07%
2018-12-145.355.365.275.29-1.31%-0.41%-0.09%2,686,90014,274,000131%5.31-0.41%5.320.04%5.320.13%5.300.21%0.05%
2018-12-135.355.385.305.360.37%0.49%1.44%3,190,40017,019,000163%5.330.21%5.320.26%5.310.44%5.280.27%-0.03%
2018-12-125.285.365.255.341.33%0.32%1.33%4,263,00022,694,000231%5.320.95%5.310.78%5.290.65%5.270.36%-0.09%
2018-12-115.325.325.245.270.00%-0.06%0.36%1,015,3005,354,00063%5.270.13%5.270.34%5.25-0.06%5.250.04%-0.16%
2018-12-105.295.305.255.27-0.19%0.08%0.40%743,0003,913,00045%5.270.06%5.250.08%5.26-0.21%5.250.02%-0.19%
2018-12-075.245.295.215.280.76%0.32%0.61%1,621,2008,533,00094%5.260.75%5.25-0.10%5.270.25%5.250.10%-0.19%
2018-12-065.265.265.205.240.00%0.31%-0.06%1,516,5007,922,00079%5.22-0.44%5.25-0.53%5.25-0.02%5.24-0.10%-0.20%