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:
百联股份( 600827.SH 上证)
板块 :零售业   上证180   
所属成分指数: 上证180沪深300
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
2018-11-138.658.928.658.871.72%0.70%3.32%6,134,00054,029,000113%8.811.92%8.691.08%8.650.30%8.590.94%0.72%
2018-11-128.538.738.508.722.23%0.90%2.53%4,907,90042,416,00089%8.641.14%8.600.15%8.630.14%8.510.68%0.67%
2018-11-098.598.618.478.53-0.58%-0.18%0.97%3,090,70026,410,00054%8.55-0.50%8.59-0.58%8.620.01%8.450.36%0.61%
2018-11-088.648.678.518.580.12%-0.09%1.92%3,784,40032,502,00065%8.59-0.20%8.640.06%8.610.34%8.420.54%0.56%
2018-11-078.728.748.498.57-2.06%-0.41%2.35%6,531,20056,204,000113%8.61-1.04%8.630.12%8.590.63%8.370.64%0.42%
2018-11-068.628.798.568.751.63%0.63%5.17%6,762,20058,795,000122%8.701.31%8.620.96%8.531.51%8.320.67%0.30%
2018-11-058.648.718.468.61-0.58%0.31%4.17%5,226,50044,861,00097%8.580.02%8.540.96%8.401.08%8.270.40%0.18%
2018-11-028.598.678.478.662.73%0.92%5.20%7,304,00062,678,000133%8.581.37%8.462.15%8.311.17%8.231.06%0.05%
2018-11-018.298.568.278.432.06%-0.41%3.49%6,895,50058,367,000129%8.472.42%8.281.68%8.221.34%8.151.11%-0.22%
2018-10-318.188.328.158.261.47%-0.06%2.52%4,816,30039,809,00091%8.272.16%8.140.47%8.110.40%8.060.83%-0.46%
2018-10-308.048.267.818.141.12%0.62%1.86%6,261,30050,651,000112%8.09-0.20%8.110.48%8.08-0.24%7.990.45%-0.71%
2018-10-298.138.297.958.05-0.98%-0.69%1.19%6,434,00052,155,000111%8.11-0.28%8.070.11%8.10-0.42%7.960.01%-0.92%
2018-10-268.078.208.068.131.12%0.01%2.21%4,581,40037,240,00082%8.132.36%8.06-0.29%8.130.78%7.95-0.13%-1.00%
2018-10-257.848.077.848.04-0.99%1.23%0.95%4,239,80033,672,00069%7.94-1.83%8.08-1.19%8.070.74%7.96-0.81%-1.13%
2018-10-248.078.237.988.120.12%0.37%1.13%5,346,00043,248,00082%8.09-1.32%8.181.08%8.011.20%8.03-0.58%-1.14%
2018-10-238.308.348.038.11-2.17%-1.07%0.42%4,568,30037,453,00072%8.20-0.44%8.091.97%7.910.82%8.08-0.57%-1.04%
2018-10-228.028.368.028.294.41%0.68%2.07%6,780,10055,827,000110%8.235.20%7.942.73%7.850.51%8.12-0.85%-0.94%
2018-10-197.587.987.577.943.39%1.44%-3.08%5,523,80043,233,00087%7.831.98%7.72-0.12%7.81-0.96%8.19-1.68%-0.81%
2018-10-187.677.797.577.68-0.65%0.07%-7.83%5,509,00042,280,00081%7.68-0.10%7.73-1.38%7.89-1.98%8.33-1.28%-0.56%
2018-10-177.707.797.597.731.71%0.61%-8.41%7,329,00056,310,000110%7.68-1.68%7.84-2.09%8.04-2.13%8.44-1.62%-0.39%
2018-10-168.108.117.577.60-5.71%-2.74%-11.41%8,570,20066,967,000136%7.81-4.33%8.01-3.02%8.22-2.64%8.58-1.73%-0.18%
2018-10-158.108.327.988.06-1.23%-1.32%-7.67%4,279,00034,950,00077%8.170.59%8.26-1.64%8.44-1.84%8.73-0.77%0.00%
2018-10-128.278.357.858.16-1.92%0.49%-7.25%8,672,20070,422,000147%8.12-3.73%8.40-3.44%8.60-3.25%8.80-1.36%0.10%
2018-10-118.798.798.218.32-7.04%-1.36%-6.72%8,790,50074,150,000173%8.44-5.99%8.69-4.16%8.89-2.19%8.92-0.93%0.22%
2018-10-109.059.118.888.95-1.21%-0.25%-0.59%3,513,20031,519,00080%8.97-1.10%9.07-0.66%9.09-0.10%9.000.38%0.29%
2018-10-099.109.138.979.06-0.44%-0.13%1.01%3,425,60031,076,00079%9.07-0.77%9.130.15%9.100.14%8.970.44%0.17%
2018-10-089.139.219.079.10-1.41%-0.46%1.90%4,936,30045,127,000116%9.14-0.12%9.120.31%9.080.59%8.930.50%0.07%
2018-09-288.989.258.989.233.71%0.84%3.87%6,904,60063,201,000169%9.151.39%9.090.79%9.030.79%8.890.75%-0.03%
2018-09-279.099.148.898.90-1.77%-1.42%0.91%4,191,00037,836,000113%9.03-0.13%9.020.51%8.960.60%8.820.44%-0.15%
2018-09-268.959.088.909.060.00%0.22%3.18%4,012,40036,273,000111%9.040.71%8.970.70%8.910.98%8.780.47%-0.25%