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
2019-01-188.868.948.838.940.79%0.59%2.00%2,218,30019,716,00072%8.890.37%8.870.27%8.840.18%8.770.40%0.42%
2019-01-178.838.918.768.870.23%0.17%1.60%2,479,90021,959,00077%8.86-0.03%8.840.24%8.820.15%8.730.32%0.41%
2019-01-168.878.928.818.850.00%-0.09%1.70%2,214,70019,618,00068%8.860.44%8.820.18%8.810.32%8.700.29%0.40%
2019-01-158.808.898.758.850.68%0.35%1.99%2,944,10025,965,00089%8.820.33%8.810.11%8.780.38%8.680.30%0.39%
2019-01-148.848.878.778.79-0.11%0.00%1.61%2,482,50021,821,00076%8.79-0.14%8.800.24%8.750.39%8.650.31%0.35%
2019-01-118.778.908.758.800.23%-0.02%2.04%2,598,70022,875,00077%8.800.09%8.770.49%8.720.53%8.620.50%0.28%
2019-01-108.748.868.748.78-0.11%-0.16%2.32%3,418,50030,063,00097%8.790.48%8.730.62%8.670.53%8.580.60%0.20%
2019-01-098.578.828.578.792.57%0.43%3.05%6,610,40057,854,000180%8.752.06%8.681.23%8.620.87%8.530.80%0.11%
2019-01-088.618.648.548.57-0.81%-0.06%1.28%2,275,10019,510,00065%8.58-0.41%8.570.22%8.550.13%8.460.28%-0.01%
2019-01-078.638.658.588.640.23%0.35%2.39%3,883,60033,438,000110%8.610.96%8.550.40%8.540.33%8.440.43%-0.07%
2019-01-048.498.648.408.621.17%1.08%2.59%3,593,60030,646,00098%8.530.28%8.520.11%8.510.45%8.400.25%-0.16%
2019-01-038.518.598.438.520.24%0.19%1.66%2,744,80023,343,00072%8.50-0.21%8.510.06%8.470.49%8.380.25%-0.25%
2019-01-028.518.578.478.500.59%-0.26%1.67%2,812,00023,963,00069%8.520.22%8.510.63%8.430.48%8.360.14%-0.37%
2018-12-288.418.568.418.450.48%-0.62%1.22%2,479,50021,083,00057%8.500.11%8.450.63%8.390.37%8.35-0.11%-0.49%
2018-12-278.538.568.418.410.00%-0.99%0.63%3,604,20030,615,00069%8.491.23%8.400.65%8.360.43%8.36-0.35%-0.58%
2018-12-268.468.498.358.41-0.94%0.23%0.29%4,608,40038,669,00087%8.390.65%8.350.42%8.330.13%8.39-0.35%-0.54%
2018-12-258.328.508.238.491.19%1.84%0.89%4,929,00041,091,00094%8.340.42%8.310.18%8.310.15%8.42-0.28%-0.50%
2018-12-248.318.398.228.390.36%1.06%-0.58%4,010,90033,297,00080%8.300.25%8.30-0.18%8.30-0.13%8.44-0.37%-0.48%
2018-12-218.328.398.198.360.97%0.95%-1.30%3,283,50027,190,00066%8.28-0.22%8.310.04%8.31-0.50%8.47-0.33%-0.44%
2018-12-208.258.378.258.28-1.08%-0.23%-2.57%4,843,70040,200,000100%8.30-0.47%8.31-0.20%8.36-0.85%8.50-0.50%-0.39%
2018-12-198.258.438.208.371.95%0.38%-2.00%5,173,00043,132,000112%8.340.66%8.32-0.56%8.43-0.75%8.54-0.63%-0.34%
2018-12-188.348.408.198.21-2.73%-0.88%-4.48%5,279,60043,729,000118%8.28-0.78%8.37-1.36%8.49-0.76%8.60-0.89%-0.27%
2018-12-178.228.488.228.442.68%1.10%-2.68%5,873,00049,027,000134%8.35-0.93%8.49-1.27%8.56-0.88%8.67-1.05%-0.18%
2018-12-148.808.838.138.22-6.70%-2.44%-6.21%10,816,90091,148,000238%8.43-4.63%8.60-2.58%8.63-1.97%8.76-1.04%-0.09%
2018-12-138.838.908.738.810.00%-0.28%-0.52%4,185,70036,981,000115%8.84-0.01%8.820.42%8.810.02%8.860.00%-0.04%
2018-12-128.818.898.718.810.00%-0.29%-0.52%3,434,20030,344,00097%8.840.65%8.790.15%8.80-0.26%8.860.05%-0.04%
2018-12-118.738.828.728.811.15%0.35%-0.47%2,205,30019,360,00061%8.780.47%8.77-0.26%8.83-0.51%8.85-0.02%-0.05%
2018-12-108.798.828.688.71-1.14%-0.32%-1.63%3,201,50027,974,00083%8.74-1.00%8.80-0.89%8.87-0.58%8.850.01%-0.04%
2018-12-078.828.868.778.810.11%-0.18%-0.49%1,863,80016,450,00048%8.83-0.16%8.88-0.49%8.920.35%8.850.18%-0.03%
2018-12-068.878.928.798.800.00%-0.45%-0.42%2,921,80025,828,00070%8.84-1.07%8.92-0.37%8.890.02%8.84-0.05%-0.04%