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( 600631.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
2011-08-0415.7115.8415.3515.680.45%0.85%-2.31%8,984,400139,688,000176%15.55-0.28%15.58-0.73%15.75-1.03%16.05-2.10%-0.20%
2011-08-0315.4515.8815.2515.61-0.89%0.12%-4.79%6,502,300101,385,00094%15.59-0.36%15.70-2.04%15.91-1.08%16.40-0.40%0.14%
2011-08-0215.8915.8915.5315.75-1.50%0.65%-4.32%3,415,10053,440,00050%15.65-2.77%16.02-1.12%16.09-0.51%16.46-0.29%0.20%
2011-08-0116.1016.1915.9315.990.13%-0.65%-3.14%2,117,70034,083,00030%16.09-1.06%16.20-0.06%16.17-0.87%16.51-0.09%0.28%
2011-07-2916.3716.7615.8115.97-2.02%-1.82%-3.35%4,670,10075,962,00056%16.270.49%16.210.45%16.31-0.42%16.520.08%0.41%
2011-07-2816.2516.3516.0116.30-0.55%0.70%-1.28%3,446,80055,794,00041%16.190.12%16.14-1.27%16.38-1.40%16.510.11%0.46%
2011-07-2715.9216.4415.7216.392.63%1.37%-0.62%3,389,40054,801,00040%16.170.51%16.35-0.67%16.610.09%16.490.14%0.50%
2011-07-2616.3516.6015.8415.97-2.86%-0.72%-3.04%4,567,00073,464,00051%16.09-3.04%16.46-1.54%16.60-0.22%16.470.07%0.54%
2011-07-2516.5016.9216.3716.44-1.38%-0.90%-0.11%7,500,300124,432,00086%16.59-0.11%16.720.32%16.630.13%16.460.24%0.59%
2011-07-2216.4116.8316.3716.671.89%0.37%1.53%4,817,60080,013,00057%16.61-1.00%16.660.11%16.610.27%16.420.29%0.63%
2011-07-2116.2017.0216.2016.361.05%-2.47%-0.06%24,730,300414,840,000290%16.783.40%16.651.07%16.571.32%16.371.28%0.70%
2011-07-2016.3816.4416.0316.19-0.55%-0.20%0.17%5,673,40092,039,00079%16.22-1.89%16.470.13%16.350.22%16.160.19%0.64%
2011-07-1916.4516.6816.2516.28-1.87%-1.55%0.92%7,583,300125,401,000113%16.540.04%16.450.77%16.320.59%16.130.51%0.65%
2011-07-1816.2016.6816.1516.592.60%0.37%3.36%14,775,500244,219,000233%16.533.21%16.321.89%16.221.29%16.051.18%0.63%
2011-07-1515.8516.1815.8116.171.44%0.97%1.94%4,349,90069,664,00073%16.020.36%16.020.01%16.020.10%15.860.58%0.60%
2011-07-1416.1616.2515.7715.94-1.18%-0.11%1.07%4,726,70075,431,00077%15.96-0.65%16.02-0.07%16.000.24%15.770.50%0.57%
2011-07-1315.8516.1715.8116.131.77%0.42%2.79%7,107,300114,166,000119%16.060.29%16.030.29%15.960.41%15.690.55%0.53%
2011-07-1215.9716.1815.7715.85-1.25%-1.04%1.56%6,197,40099,256,000111%16.020.09%15.980.47%15.900.46%15.610.53%0.49%
2011-07-1115.7916.1515.6116.051.52%0.30%3.39%5,300,90084,827,000102%16.000.38%15.910.54%15.820.59%15.520.68%0.45%
2011-07-0815.7316.1515.6915.81-0.32%-0.83%2.54%6,937,200110,591,000128%15.940.72%15.830.73%15.731.16%15.420.98%0.42%
2011-07-0715.6015.9815.5215.861.67%0.20%3.86%8,744,400138,409,000138%15.831.96%15.710.78%15.551.32%15.270.65%0.49%
2011-07-0615.5915.7015.3815.600.00%0.49%2.83%2,793,70043,370,00049%15.52-0.45%15.591.03%15.350.43%15.170.30%0.43%
2011-07-0515.6015.7315.4515.60-0.51%0.04%3.13%4,340,40067,685,00077%15.59-0.09%15.431.07%15.280.61%15.130.36%0.40%
2011-07-0415.1715.8215.1715.683.02%0.46%4.03%9,232,300144,097,000171%15.613.72%15.272.09%15.191.30%15.070.85%0.39%
2011-07-0114.9015.2514.8015.222.28%1.14%1.84%6,094,20091,703,000124%15.051.29%14.960.44%15.00-0.13%14.950.25%0.35%
2011-06-3014.8014.9514.6814.880.34%0.16%-0.19%4,348,40064,602,00096%14.86-0.33%14.89-0.86%15.02-0.03%14.910.17%0.37%
2011-06-2915.0115.0114.8014.83-1.20%-0.50%-0.36%2,822,80042,074,00066%14.91-0.16%15.02-0.22%15.020.19%14.880.15%0.32%
2011-06-2815.1615.1614.7515.01-0.53%0.54%1.00%2,684,90040,084,00064%14.93-1.07%15.050.07%14.990.11%14.860.09%0.28%
2011-06-2714.7115.3214.6615.091.14%-0.01%1.63%7,756,400117,054,000193%15.090.25%15.040.54%14.970.52%14.850.43%0.23%
2011-06-2415.5015.5014.8514.920.00%-0.88%0.92%16,763,500252,337,000486%15.053.51%14.962.43%14.902.37%14.781.64%0.13%