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
2019-03-1910.2410.2510.0410.15-0.49%0.15%-0.13%6,121,20062,039,00042%10.140.43%10.180.65%10.12-0.47%10.160.15%0.54%
2019-03-1810.1810.219.9910.200.00%1.07%0.51%11,293,800113,981,00076%10.09-1.49%10.12-0.09%10.17-0.01%10.150.16%0.61%
2019-03-1510.0010.459.9010.203.24%-0.44%0.67%19,989,000204,790,000136%10.253.79%10.12-0.28%10.170.42%10.130.36%0.69%
2019-03-1410.0310.089.749.88-0.90%0.09%-2.14%9,551,00094,280,00069%9.87-2.49%10.15-0.40%10.13-0.77%10.10-0.01%0.70%
2019-03-1310.2110.419.919.97-2.83%-1.51%-1.26%18,708,600189,390,000144%10.12-2.03%10.190.15%10.210.06%10.100.31%0.74%
2019-03-1210.4710.4710.1310.26-2.19%-0.71%1.93%17,684,800182,742,000150%10.332.17%10.18-0.11%10.200.71%10.070.71%0.79%
2019-03-119.8010.509.7510.496.82%3.72%4.95%14,868,200150,383,000133%10.110.55%10.190.14%10.130.39%10.000.60%0.82%
2019-03-0810.2510.259.819.82-5.30%-2.38%-1.16%15,025,600151,136,000141%10.06-3.05%10.180.18%10.090.31%9.940.67%0.84%
2019-03-0710.1610.6210.1210.371.47%-0.05%5.08%16,470,800170,888,000175%10.383.18%10.161.89%10.061.51%9.871.49%0.80%
2019-03-0610.0010.249.9110.222.61%1.64%5.10%13,086,700131,589,000150%10.061.19%9.970.96%9.910.79%9.721.00%0.71%
2019-03-059.8510.059.859.961.63%0.23%3.45%10,297,500102,331,000126%9.940.31%9.870.63%9.830.49%9.630.81%0.65%
2019-03-049.7310.079.739.800.31%-1.07%2.61%12,489,000123,712,000161%9.912.21%9.810.87%9.781.08%9.550.93%0.62%
2019-03-019.739.819.589.770.93%0.80%3.24%5,808,60056,298,00080%9.69-0.37%9.73-0.10%9.680.79%9.460.47%0.56%
2019-02-289.689.819.639.680.21%-0.49%2.77%5,558,30054,070,00079%9.73-0.22%9.740.76%9.600.84%9.420.45%0.54%
2019-02-279.789.869.609.66-1.43%-0.91%3.02%9,011,00087,846,000131%9.750.18%9.661.48%9.521.14%9.380.75%0.52%
2019-02-269.709.889.609.801.24%0.70%5.30%9,722,10094,618,000151%9.732.21%9.521.87%9.411.31%9.310.99%0.47%
2019-02-259.349.699.349.684.20%1.66%5.03%10,115,80096,321,000164%9.523.56%9.351.44%9.290.96%9.220.82%0.41%
2019-02-229.179.319.049.291.20%1.03%1.63%6,190,90056,923,000109%9.20-0.49%9.220.03%9.200.20%9.140.33%0.33%
2019-02-219.309.309.159.18-1.29%-0.65%0.76%7,522,20069,508,000141%9.240.38%9.210.21%9.190.25%9.110.60%0.28%
2019-02-209.239.319.129.300.43%1.03%2.68%7,196,80066,247,000139%9.210.19%9.190.43%9.160.25%9.060.41%0.21%
2019-02-199.249.299.089.260.22%0.78%2.66%6,765,30062,160,000132%9.190.07%9.150.25%9.140.38%9.020.48%0.19%
2019-02-189.059.259.059.242.55%0.63%2.93%5,578,10051,220,000115%9.181.22%9.130.34%9.110.59%8.980.34%0.13%
2019-02-159.179.179.019.01-1.42%-0.67%0.70%4,594,50041,675,000100%9.07-0.64%9.100.13%9.050.53%8.950.19%0.11%
2019-02-149.129.189.079.14-0.11%0.12%2.35%4,418,40040,334,000101%9.130.30%9.090.72%9.000.83%8.930.27%0.10%
2019-02-139.069.179.039.150.88%0.53%2.74%4,851,20044,156,000116%9.100.59%9.021.09%8.930.38%8.910.33%0.09%
2019-02-128.889.168.889.071.80%0.23%2.17%6,349,30057,454,000162%9.052.20%8.931.40%8.900.69%8.880.37%0.07%
2019-02-118.778.948.728.911.48%0.63%0.75%3,286,90029,103,00090%8.850.98%8.80-0.48%8.84-0.05%8.84-0.02%0.06%
2019-02-018.708.848.698.780.92%0.14%-0.75%3,490,80030,609,00098%8.77-0.32%8.85-0.01%8.84-0.18%8.85-0.11%0.09%
2019-01-318.938.998.568.70-3.01%-1.09%-1.76%5,747,70050,554,000168%8.80-1.45%8.85-0.33%8.86-0.24%8.86-0.14%0.14%
2019-01-308.759.038.758.970.00%0.50%1.15%6,818,00060,851,000223%8.931.61%8.880.40%8.880.39%8.870.18%0.19%