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
2019-03-1921.6021.7321.4521.58-0.14%0.00%1.24%766,20016,534,00052%21.580.84%21.330.67%21.33-0.01%21.320.26%0.42%
2019-03-1821.0021.6820.9821.612.81%0.98%1.65%1,166,80024,969,00076%21.401.64%21.19-0.26%21.330.26%21.260.18%0.46%
2019-03-1521.0221.2620.7721.020.57%-0.17%-0.95%1,022,30021,525,00065%21.06-0.08%21.24-0.61%21.27-0.06%21.220.15%0.51%
2019-03-1421.4021.5620.8220.90-2.34%-0.81%-1.37%1,007,80021,235,00065%21.07-2.08%21.370.04%21.29-0.40%21.190.11%0.54%
2019-03-1321.4721.7421.2221.40-0.42%-0.55%1.10%1,322,30028,453,00088%21.520.42%21.360.46%21.370.29%21.170.34%0.57%
2019-03-1221.3821.6521.2621.490.51%0.28%1.87%2,027,30043,442,000137%21.431.49%21.27-0.21%21.310.47%21.100.52%0.62%
2019-03-1120.8521.4120.7021.382.69%1.26%1.88%1,336,10028,210,00092%21.11-0.41%21.310.00%21.210.14%20.990.47%0.67%
2019-03-0821.3021.4620.8220.82-4.58%-1.79%-0.32%1,848,30039,184,000124%21.20-1.55%21.310.36%21.180.38%20.890.50%0.74%
2019-03-0721.5921.8921.2521.820.83%1.33%4.98%2,091,40045,037,000155%21.531.64%21.241.04%21.100.97%20.780.90%0.75%
2019-03-0621.0321.7720.8121.643.05%2.14%5.06%2,114,00044,790,000172%21.191.59%21.021.05%20.900.80%20.600.81%0.74%
2019-03-0520.7821.0220.6821.000.57%0.70%2.77%1,384,60028,876,000126%20.86-0.27%20.800.43%20.730.40%20.430.60%0.72%
2019-03-0420.7521.0720.7520.880.97%-0.15%2.80%1,272,10026,601,000121%20.911.62%20.710.57%20.650.80%20.310.72%0.69%
2019-03-0120.5720.7220.4020.680.49%0.50%2.55%1,004,40020,669,00097%20.580.18%20.590.09%20.490.54%20.170.47%0.65%
2019-02-2820.4820.7620.3820.580.49%0.18%2.53%715,30014,694,00072%20.54-0.46%20.580.59%20.380.46%20.070.40%0.62%
2019-02-2720.6020.9520.3320.48-0.68%-0.76%2.44%1,167,60024,096,000120%20.640.45%20.460.90%20.280.71%19.990.76%0.59%
2019-02-2620.5820.8520.2920.620.19%0.37%3.93%1,662,50034,156,000177%20.551.44%20.271.24%20.141.14%19.841.04%0.53%
2019-02-2519.9920.7819.8720.583.68%1.61%4.81%1,787,40036,200,000208%20.252.86%20.021.41%19.911.17%19.641.16%0.44%
2019-02-2219.6119.8719.4519.851.12%0.81%2.27%712,70014,033,00091%19.69-0.60%19.750.08%19.680.30%19.410.64%0.33%
2019-02-2119.9919.9919.6019.63-0.86%-0.90%1.78%795,00015,747,000100%19.810.38%19.730.44%19.630.47%19.290.79%0.25%
2019-02-2019.6319.8419.5519.800.87%0.34%3.48%709,10013,993,00089%19.730.36%19.650.54%19.530.58%19.140.64%0.15%
2019-02-1919.6819.8319.4619.63-0.10%-0.17%3.25%924,80018,184,000104%19.660.48%19.540.62%19.420.71%19.010.21%0.07%
2019-02-1819.2919.6919.2919.651.87%0.41%3.57%1,042,20020,395,000107%19.571.36%19.420.93%19.290.95%18.970.42%0.10%
2019-02-1519.2719.3819.2419.290.00%-0.09%2.10%626,10012,088,00067%19.310.20%19.240.50%19.100.83%18.890.14%0.06%
2019-02-1419.1719.3819.1519.290.21%0.11%2.24%578,60011,149,00063%19.270.49%19.150.69%18.950.90%18.870.12%0.06%
2019-02-1319.1619.2719.0119.251.05%0.39%2.15%875,20016,783,00095%19.180.80%19.011.17%18.780.48%18.840.17%0.06%
2019-02-1218.9819.2218.8319.050.37%0.14%1.26%791,30015,053,00087%19.020.96%18.801.20%18.69-0.45%18.810.11%0.04%
2019-02-1118.7318.9918.6218.981.33%0.73%1.00%861,00016,223,00098%18.841.51%18.570.00%18.770.08%18.790.03%0.03%
2019-02-0118.3118.8018.1818.732.41%0.91%-0.30%953,70017,703,000109%18.561.38%18.57-1.23%18.76-0.26%18.79-0.11%0.03%
2019-01-3118.4318.5718.1718.29-0.76%-0.10%-2.75%844,50015,462,00098%18.31-2.17%18.80-0.51%18.81-0.50%18.81-0.28%0.05%
2019-01-3019.0119.1518.4118.430.00%-1.52%-2.28%1,634,60030,591,000198%18.72-2.13%18.90-0.62%18.90-0.36%18.86-0.14%0.10%