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
2018-11-135.255.605.195.432.65%0.70%2.45%6,857,80036,978,000142%5.392.61%5.321.53%5.300.67%5.300.36%-0.08%
2018-11-125.195.335.165.291.34%0.67%0.17%3,460,50018,186,00076%5.260.92%5.24-0.30%5.26-0.25%5.280.00%-0.13%
2018-11-095.255.255.185.220.00%0.25%-1.16%2,448,70012,751,00055%5.21-0.74%5.26-0.44%5.28-0.43%5.28-0.08%-0.13%
2018-11-085.295.345.185.22-1.51%-0.50%-1.23%4,757,60024,958,000112%5.25-0.94%5.28-0.49%5.30-0.09%5.29-0.04%-0.11%
2018-11-075.365.365.265.30-0.38%0.08%0.25%4,068,60021,547,000103%5.30-0.40%5.31-0.21%5.310.06%5.290.04%-0.09%
2018-11-065.355.365.295.32-0.93%0.06%0.66%2,442,90012,989,00063%5.320.19%5.320.21%5.300.19%5.29-0.08%-0.10%
2018-11-055.325.385.255.370.19%1.19%1.53%4,510,30023,938,000111%5.31-0.23%5.310.13%5.290.15%5.29-0.66%-0.10%
2018-11-025.285.415.275.361.71%0.77%0.68%10,462,30055,648,000226%5.320.93%5.300.65%5.280.44%5.320.00%0.07%
2018-11-015.245.305.245.27-0.19%0.00%-1.01%4,311,60022,721,000114%5.27-0.23%5.260.19%5.260.17%5.32-0.19%0.02%
2018-10-315.275.365.215.280.38%-0.04%-1.01%5,693,00030,073,000159%5.281.27%5.250.36%5.250.13%5.33-0.11%0.04%
2018-10-305.255.325.155.260.38%0.84%-1.50%2,740,20014,293,00085%5.22-0.13%5.24-0.08%5.25-0.72%5.34-0.15%0.02%
2018-10-295.285.315.195.24-0.95%0.33%-2.02%1,812,7009,467,00059%5.22-1.27%5.24-0.48%5.28-1.66%5.35-0.08%0.00%
2018-10-265.295.335.265.290.00%0.00%-1.16%1,324,7007,008,00044%5.291.32%5.26-0.55%5.370.02%5.350.11%-0.04%
2018-10-255.195.315.145.290.19%1.32%-1.05%2,187,30011,419,00069%5.22-1.17%5.29-1.93%5.37-0.28%5.350.23%-0.14%
2018-10-245.255.355.245.28-1.31%-0.06%-1.01%3,028,10015,998,00091%5.28-0.92%5.40-0.19%5.39-0.11%5.33-0.11%-0.21%
2018-10-235.495.495.265.35-2.19%0.34%0.19%4,700,40025,064,000152%5.33-2.40%5.41-0.37%5.39-0.13%5.34-0.06%-0.22%
2018-10-225.415.585.315.472.24%0.13%2.38%9,915,50054,164,000366%5.463.31%5.432.07%5.401.83%5.341.10%-0.25%
2018-10-195.305.365.135.350.94%1.17%1.23%1,675,4008,860,00085%5.29-1.56%5.320.06%5.300.27%5.29-0.56%-0.39%
2018-10-185.385.475.255.30-0.38%-1.34%-0.28%2,238,80012,027,00099%5.371.84%5.310.78%5.291.01%5.320.08%-0.36%
2018-10-175.295.345.205.320.95%0.85%0.17%1,766,4009,317,00074%5.280.23%5.270.29%5.24-0.10%5.31-0.32%-0.41%
2018-10-165.245.325.225.270.57%0.13%-1.09%1,209,3006,365,00045%5.26-0.28%5.260.69%5.24-0.32%5.33-0.39%-0.41%
2018-10-155.315.375.245.24-1.32%-0.72%-2.04%1,481,3007,819,00044%5.280.67%5.22-0.13%5.26-0.29%5.35-0.50%-0.40%
2018-10-125.175.345.155.311.53%1.28%-1.23%2,656,60013,929,00073%5.241.04%5.23-0.53%5.27-1.16%5.38-0.83%-0.33%
2018-10-115.295.295.115.23-2.24%0.79%-3.52%4,168,90021,631,000109%5.19-3.15%5.26-2.09%5.33-0.87%5.42-0.48%-0.20%
2018-10-105.385.395.345.35-0.37%-0.15%-1.78%1,040,1005,573,00027%5.36-0.37%5.37-0.65%5.38-0.11%5.45-0.18%-0.16%
2018-10-095.385.435.335.370.00%-0.15%-1.59%1,501,0008,073,00034%5.380.19%5.400.39%5.39-0.13%5.46-0.42%-0.12%
2018-10-085.445.445.335.37-1.10%0.04%-2.01%1,803,9009,684,00039%5.37-1.05%5.38-0.15%5.39-0.55%5.48-0.27%-0.02%
2018-09-285.355.505.315.432.26%0.09%-1.18%4,879,00026,471,000104%5.431.86%5.390.07%5.42-0.86%5.50-0.24%0.06%
2018-09-275.375.385.305.31-1.12%-0.30%-3.59%3,121,10016,624,00069%5.33-1.35%5.39-1.03%5.47-0.16%5.51-0.42%0.11%
2018-09-265.415.445.345.370.00%-0.54%-2.91%4,236,80022,874,00095%5.40-0.11%5.44-1.38%5.48-0.33%5.53-0.32%0.22%