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
2019-01-1818.7218.8718.5818.840.64%0.60%0.59%690,90012,939,000132%18.73-0.45%18.770.10%18.730.19%18.730.10%0.14%
2019-01-1718.7818.9218.6018.72-0.37%-0.49%0.05%626,40011,784,000121%18.810.28%18.750.34%18.690.17%18.710.20%0.13%
2019-01-1618.7918.8418.6718.790.37%0.17%0.62%511,6009,597,000104%18.760.57%18.680.39%18.66-0.21%18.670.22%0.09%
2019-01-1518.5918.7318.5218.720.75%0.36%0.46%494,0009,214,000102%18.650.19%18.61-0.06%18.70-0.09%18.630.10%0.04%
2019-01-1418.5718.6818.5518.580.05%-0.20%-0.19%335,6006,248,00072%18.620.21%18.62-0.55%18.71-0.11%18.620.08%-0.01%
2019-01-1118.7318.7618.4818.57-0.48%-0.04%-0.17%608,90011,312,000126%18.58-0.62%18.73-0.34%18.740.02%18.600.04%-0.06%
2019-01-1018.7418.7718.6418.66-0.59%-0.18%0.35%432,4008,083,00094%18.69-0.96%18.79-0.11%18.730.23%18.590.14%-0.11%
2019-01-0918.8819.0718.7418.77-0.11%-0.55%1.08%706,80013,340,000154%18.870.69%18.810.72%18.690.69%18.570.22%-0.17%
2019-01-0818.7818.8318.6318.79-0.21%0.25%1.41%368,7006,911,00084%18.74-0.11%18.680.50%18.560.31%18.530.22%-0.24%
2019-01-0718.7018.8518.6518.830.75%0.35%1.84%447,7008,401,000101%18.771.01%18.580.72%18.500.30%18.490.14%-0.33%
2019-01-0418.3218.7718.2318.692.08%0.60%1.23%670,40012,455,000151%18.581.24%18.450.58%18.450.21%18.460.00%-0.38%
2019-01-0318.3318.4618.2118.31-0.11%-0.22%-0.83%329,6006,048,00077%18.350.06%18.35-0.32%18.41-0.09%18.46-0.22%-0.44%
2019-01-0218.3518.4618.2318.33-0.33%-0.05%-0.94%453,6008,319,000100%18.34-0.07%18.40-0.28%18.43-0.38%18.50-0.35%-0.48%
2018-12-2818.2518.4318.2018.390.66%0.20%-0.96%267,2004,904,00056%18.35-0.73%18.46-0.07%18.500.11%18.57-0.34%-0.52%
2018-12-2718.5518.7018.1918.27-0.76%-1.17%-1.94%518,2009,580,000105%18.490.04%18.47-0.32%18.48-0.02%18.63-0.45%-0.49%
2018-12-2618.5718.5918.4018.41-0.27%-0.38%-1.63%394,2007,285,00079%18.480.23%18.530.31%18.48-0.16%18.72-0.42%-0.46%
2018-12-2518.6118.6118.3318.46-1.34%0.12%-1.78%487,4008,986,00093%18.44-1.16%18.47-0.14%18.51-0.36%18.79-0.46%-0.43%
2018-12-2418.3618.7518.3418.711.96%0.30%-0.90%491,0009,159,00093%18.651.95%18.490.07%18.58-0.29%18.88-0.47%-0.40%
2018-12-2118.4618.5918.1918.35-1.13%0.29%-3.27%433,3007,928,00075%18.30-1.15%18.48-0.82%18.63-0.77%18.97-0.71%-0.37%
2018-12-2018.5218.6518.4318.560.22%0.27%-2.85%407,3007,539,00066%18.51-0.69%18.63-0.59%18.77-0.74%19.11-0.40%-0.30%
2018-12-1918.7818.9218.5018.52-2.47%-0.63%-3.45%433,9008,087,00067%18.64-0.41%18.74-0.67%18.91-0.55%19.18-0.56%-0.29%
2018-12-1818.8219.0018.4518.990.96%1.47%-1.56%579,90010,853,00084%18.72-0.63%18.87-0.98%19.02-0.58%19.29-0.69%-0.25%
2018-12-1719.1619.1618.2018.81-1.98%-0.12%-3.16%679,30012,793,00095%18.83-1.47%19.06-0.80%19.13-0.67%19.42-0.67%-0.18%
2018-12-1419.4019.4018.9119.19-0.88%0.40%-1.86%471,3009,008,00062%19.11-1.02%19.21-0.21%19.26-0.54%19.55-0.10%-0.16%
2018-12-1319.1619.5019.1219.361.10%0.26%-1.09%494,6009,550,00067%19.310.55%19.25-0.15%19.36-0.10%19.57-0.09%-0.19%
2018-12-1219.2319.3219.1319.15-0.26%-0.28%-2.25%626,30012,027,00085%19.20-0.25%19.28-0.73%19.38-0.56%19.59-0.17%-0.21%
2018-12-1119.2919.4219.1119.20-0.16%-0.26%-2.16%598,40011,520,00084%19.25-0.55%19.42-0.21%19.49-0.72%19.62-0.15%-0.21%
2018-12-1019.7919.7919.2219.23-2.88%-0.66%-2.15%809,80015,676,000116%19.36-1.29%19.46-0.68%19.63-0.64%19.65-0.12%-0.20%
2018-12-0719.3219.8419.2919.802.48%0.97%0.63%794,10015,572,000119%19.610.99%19.59-0.70%19.760.02%19.68-0.04%-0.20%
2018-12-0619.6519.7219.2619.320.00%-0.50%-1.85%754,40014,648,000116%19.42-1.61%19.73-0.81%19.75-0.24%19.69-0.32%-0.20%