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:
欧亚集团( 600697.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
2018-11-1319.7820.2119.6419.950.61%0.07%1.54%860,90017,164,000144%19.941.04%19.770.80%19.720.57%19.650.43%0.47%
2018-11-1219.5719.9019.4619.831.33%0.50%1.36%606,30011,963,000108%19.731.40%19.610.28%19.61-0.05%19.560.32%0.43%
2018-11-0919.4519.6619.3119.570.26%0.58%0.35%417,0008,114,00072%19.46-0.61%19.55-0.20%19.62-0.29%19.500.18%0.39%
2018-11-0819.5919.7219.4519.52-0.26%-0.30%0.28%372,4007,291,00065%19.58-0.26%19.59-0.36%19.670.21%19.470.24%0.37%
2018-11-0719.7419.7419.5119.57-0.25%-0.30%0.78%409,2008,032,00072%19.630.27%19.66-0.17%19.630.19%19.420.23%0.29%
2018-11-0619.6319.8619.4919.62-0.71%0.22%1.27%440,9008,631,00075%19.58-0.80%19.700.28%19.590.30%19.370.22%0.23%
2018-11-0519.7719.9319.5819.76-0.05%0.14%2.22%771,80015,230,000132%19.730.04%19.640.49%19.530.60%19.330.46%0.18%
2018-11-0219.5819.8619.5719.771.44%0.22%2.74%874,90017,258,000151%19.731.35%19.551.03%19.420.83%19.240.74%0.05%
2018-11-0119.2519.6519.2119.491.04%0.14%2.04%808,40015,734,000152%19.460.49%19.350.62%19.260.70%19.100.99%-0.11%
2018-10-3119.0819.5219.0819.290.84%-0.41%1.99%497,7009,640,00096%19.371.43%19.230.61%19.120.26%18.910.89%-0.32%
2018-10-3019.2419.4518.8719.13-0.57%0.18%2.04%418,0007,982,00072%19.10-0.57%19.110.33%19.070.04%18.750.01%-0.61%
2018-10-2918.9519.4418.7419.241.53%0.18%2.64%696,80013,383,000118%19.211.26%19.050.26%19.070.24%18.75-0.03%-0.71%
2018-10-2619.0019.0518.8518.950.48%-0.09%1.06%403,5007,653,00067%18.970.70%19.00-0.15%19.020.49%18.75-0.04%-0.79%
2018-10-2518.7518.9918.6518.86-1.72%0.13%0.54%357,9006,741,00056%18.84-1.49%19.03-0.23%18.931.00%18.76-0.59%-0.84%
2018-10-2419.0319.3018.8219.191.11%0.37%1.69%599,40011,460,00084%19.120.33%19.071.02%18.741.26%18.87-0.36%-0.85%
2018-10-2319.1419.2918.8018.98-0.68%-0.40%0.22%530,70010,113,00075%19.060.07%18.881.94%18.510.04%18.94-0.31%-0.80%
2018-10-2218.4519.2818.4519.113.97%0.36%0.59%728,40013,870,000105%19.044.23%18.521.83%18.50-0.23%19.00-0.76%-0.74%
2018-10-1918.0518.4817.6618.381.16%0.61%-3.98%349,6006,387,00047%18.270.89%18.19-0.98%18.54-0.54%19.14-0.88%-0.68%
2018-10-1818.1018.4517.7018.17-0.71%0.34%-5.91%708,90012,837,00091%18.11-0.57%18.37-1.86%18.64-1.67%19.31-1.12%-0.59%
2018-10-1719.0519.1817.5018.30-3.28%0.48%-6.30%1,066,20019,418,000141%18.21-4.07%18.71-1.81%18.96-1.95%19.53-2.01%-0.47%
2018-10-1619.0219.1918.7318.92-0.53%-0.34%-5.07%562,00010,669,00077%18.98-1.36%19.06-1.04%19.34-0.74%19.93-1.01%-0.24%
2018-10-1519.0619.5418.8419.02-0.16%-1.17%-5.54%723,30013,920,00094%19.251.64%19.26-0.97%19.48-1.14%20.14-0.77%-0.11%
2018-10-1218.9719.3518.3619.050.79%0.61%-6.12%739,60014,004,00087%18.94-2.78%19.45-1.61%19.71-1.70%20.29-0.62%-0.04%
2018-10-1119.7919.9918.7118.90-6.48%-2.96%-7.43%1,161,40022,619,000144%19.48-3.50%19.77-2.12%20.05-1.76%20.42-0.67%0.00%
2018-10-1020.1320.3720.0220.210.65%0.14%-1.68%477,1009,629,00065%20.180.28%20.20-0.91%20.41-0.92%20.560.18%0.03%
2018-10-0920.0620.3220.0220.080.15%-0.22%-2.14%391,7007,883,00051%20.13-0.54%20.38-0.70%20.60-0.63%20.520.25%-0.05%
2018-10-0820.8020.8019.9820.05-3.88%-0.91%-2.04%850,30017,205,000104%20.23-2.61%20.52-1.53%20.73-0.29%20.47-0.14%-0.17%
2018-09-2820.6620.9520.6520.860.97%0.40%1.78%566,00011,759,00074%20.780.16%20.84-0.23%20.790.32%20.500.06%-0.19%
2018-09-2720.9520.9520.6620.66-1.38%-0.40%0.86%472,9009,809,00063%20.74-0.89%20.890.45%20.720.35%20.480.03%-0.19%
2018-09-2620.9221.0420.8020.950.00%0.11%2.31%985,10020,616,000134%20.930.02%20.800.74%20.650.93%20.480.29%-0.19%