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
2019-03-196.196.256.126.18-0.16%0.00%2.33%4,743,20029,311,00047%6.180.37%6.121.16%6.08-0.36%6.040.60%0.89%
2019-03-186.226.266.056.19-2.83%0.54%3.12%8,566,10052,738,00083%6.161.53%6.050.37%6.100.30%6.000.76%0.87%
2019-03-155.886.385.826.378.15%5.05%6.92%9,399,40056,994,00090%6.062.83%6.03-1.08%6.080.00%5.960.56%0.85%
2019-03-146.026.085.815.89-2.81%-0.12%-0.59%6,300,60037,154,00061%5.90-3.36%6.10-0.47%6.080.20%5.930.31%0.82%
2019-03-136.206.235.996.06-2.73%-0.69%2.59%7,707,50047,031,00076%6.10-1.68%6.130.28%6.070.93%5.910.70%0.85%
2019-03-126.266.296.126.23-0.48%0.39%6.21%11,260,10069,885,000113%6.212.19%6.111.29%6.021.40%5.871.14%0.83%
2019-03-115.916.265.916.264.68%3.08%7.93%13,723,60083,342,000140%6.07-0.03%6.031.48%5.931.38%5.801.54%0.76%
2019-03-085.916.295.805.981.18%-1.56%4.69%18,158,300110,311,000184%6.082.97%5.942.80%5.852.24%5.711.64%0.66%
2019-03-075.805.985.755.911.90%0.17%5.16%10,592,00062,488,000122%5.902.34%5.781.58%5.720.95%5.621.01%0.50%
2019-03-065.695.835.685.801.93%0.61%4.24%10,878,30062,709,000127%5.772.07%5.691.10%5.670.78%5.560.65%0.44%
2019-03-055.645.695.615.690.71%0.74%2.93%8,029,40045,350,00098%5.650.09%5.63-0.09%5.630.50%5.530.45%0.40%
2019-03-045.625.705.605.650.53%0.12%2.67%9,516,40053,702,000116%5.641.08%5.630.39%5.600.99%5.500.51%0.40%
2019-03-015.685.685.505.62-1.06%0.66%2.65%6,450,60036,014,00081%5.58-1.43%5.610.48%5.540.51%5.480.29%0.38%
2019-02-285.605.775.585.682.34%0.28%4.05%7,922,50044,877,000105%5.661.43%5.591.44%5.520.92%5.460.57%0.37%
2019-02-275.515.655.495.550.73%-0.61%2.25%8,430,20047,078,000114%5.581.33%5.510.94%5.470.57%5.430.52%0.33%
2019-02-265.535.555.455.51-0.18%-0.02%2.04%8,423,00046,415,000116%5.510.92%5.460.70%5.430.39%5.400.39%0.32%
2019-02-255.395.565.355.522.79%1.08%2.62%16,005,20087,409,000230%5.462.27%5.420.82%5.410.60%5.380.54%0.31%
2019-02-225.355.375.325.370.19%0.56%0.37%4,872,50026,017,00083%5.34-0.67%5.37-0.39%5.380.00%5.350.06%0.28%
2019-02-215.425.435.325.36-1.11%-0.30%0.24%8,025,60043,149,000145%5.38-0.46%5.390.04%5.380.19%5.350.39%0.28%
2019-02-205.415.435.365.42-0.18%0.35%1.76%5,201,90028,094,000101%5.40-0.09%5.390.28%5.370.32%5.330.25%0.22%
2019-02-195.395.445.365.430.74%0.44%2.20%8,876,50047,988,000183%5.410.71%5.380.66%5.350.51%5.310.47%0.19%
2019-02-185.345.395.295.390.94%0.41%1.93%6,934,20037,225,000161%5.370.90%5.340.43%5.330.38%5.290.32%0.15%
2019-02-155.355.365.295.34-0.19%0.38%1.31%3,452,40018,367,00091%5.32-0.04%5.320.15%5.310.15%5.270.13%0.12%
2019-02-145.335.375.275.350.00%0.53%1.63%5,709,10030,384,000159%5.320.13%5.310.25%5.300.67%5.260.27%0.09%
2019-02-135.305.355.285.350.56%0.66%1.90%6,432,60034,187,000201%5.320.40%5.300.38%5.260.44%5.250.34%0.05%
2019-02-125.295.325.265.320.19%0.49%1.68%4,878,00025,822,000180%5.290.32%5.281.13%5.240.33%5.230.33%-0.02%
2019-02-115.285.315.245.310.57%0.63%1.82%3,932,40020,750,000163%5.280.61%5.220.42%5.220.33%5.220.23%-0.07%
2019-02-015.205.285.165.281.54%0.67%1.48%2,047,20010,738,00095%5.251.77%5.20-0.04%5.210.10%5.200.06%-0.11%
2019-01-315.215.265.075.20-0.19%0.89%0.00%4,320,20022,268,000206%5.15-1.42%5.20-0.56%5.20-0.36%5.20-0.25%-0.13%
2019-01-305.285.295.185.210.00%-0.34%-0.06%2,626,20013,730,000148%5.23-0.13%5.230.06%5.220.12%5.210.00%-0.11%