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:
新华传媒( 600825.SH 上证)
板块 :传播与文化产业   
所属成分指数: 中证500
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
2019-01-215.535.835.475.732.14%1.00%2.30%48,924,700277,570,00074%5.67-0.04%5.750.49%5.670.62%5.600.56%1.10%
2019-01-185.885.945.385.61-6.19%-1.15%0.72%82,981,200470,890,000118%5.68-3.09%5.721.06%5.631.10%5.570.91%1.21%
2019-01-175.605.985.555.989.93%2.12%8.33%95,303,600558,052,000149%5.865.34%5.663.61%5.572.28%5.521.86%1.14%
2019-01-165.555.705.435.440.74%-2.14%0.39%54,049,000300,445,00089%5.564.63%5.471.62%5.45-0.44%5.420.78%0.95%
2019-01-155.385.425.205.40-0.92%1.64%0.43%36,812,600195,571,00060%5.31-2.94%5.38-1.16%5.47-1.26%5.380.60%0.90%
2019-01-145.405.635.325.452.44%-0.44%1.96%57,313,100313,738,00097%5.473.17%5.44-1.09%5.540.42%5.350.89%0.86%
2019-01-115.385.435.195.32-0.75%0.26%0.42%42,582,400225,923,00071%5.31-3.56%5.50-1.72%5.520.66%5.300.49%0.79%
2019-01-105.495.765.225.36-2.37%-2.58%1.67%63,705,600350,490,000106%5.50-1.79%5.600.76%5.481.54%5.271.04%0.80%
2019-01-095.525.815.385.49-2.66%-2.00%5.21%82,877,600464,248,000148%5.60-0.94%5.562.19%5.402.00%5.221.60%0.69%
2019-01-085.335.865.335.645.82%-0.27%9.81%98,894,200559,237,000197%5.664.43%5.445.15%5.294.17%5.142.29%0.53%
2019-01-075.305.585.275.333.50%-1.57%6.15%99,393,500538,252,000213%5.428.37%5.175.86%5.083.95%5.021.60%0.33%
2019-01-044.735.154.735.1510.04%3.06%4.21%44,665,600223,196,00093%5.005.40%4.881.41%4.89-0.69%4.940.22%0.20%
2019-01-034.844.954.614.68-3.90%-1.29%-5.09%39,023,500184,998,00074%4.74-3.27%4.82-1.59%4.92-0.26%4.930.00%0.11%
2019-01-024.864.994.814.87-0.61%-0.63%-1.24%34,039,800166,839,00067%4.901.72%4.89-1.55%4.940.18%4.930.24%-0.15%
2018-12-284.814.954.634.902.94%1.70%-0.39%38,672,000186,334,00076%4.82-2.59%4.970.02%4.93-0.67%4.920.20%-0.33%
2018-12-275.045.094.754.76-7.21%-3.76%-3.04%52,262,500258,494,000105%4.95-2.54%4.970.47%4.96-0.48%4.910.18%-0.50%
2018-12-264.935.254.855.134.27%1.08%4.69%68,863,900349,466,000148%5.085.18%4.950.96%4.980.89%4.900.58%-0.77%
2018-12-254.764.964.704.921.44%1.97%0.99%40,621,600195,993,00086%4.83-0.21%4.90-1.67%4.940.22%4.87-0.02%-1.57%
2018-12-244.954.994.754.85-2.81%0.31%-0.47%34,288,100165,783,00074%4.84-3.40%4.980.04%4.930.31%4.870.00%-1.90%
2018-12-215.065.124.884.99-3.48%-0.30%2.40%51,046,100255,466,000115%5.01-0.58%4.981.16%4.911.09%4.870.25%-2.03%
2018-12-204.875.284.815.175.51%2.70%6.36%79,315,700399,279,000180%5.032.74%4.922.50%4.861.42%4.860.31%-2.14%
2018-12-194.735.044.654.902.73%0.00%1.11%66,943,300328,000,000162%4.903.88%4.802.15%4.790.31%4.85-0.68%-2.27%
2018-12-184.674.814.614.771.49%1.12%-2.23%34,185,000161,243,00076%4.720.58%4.70-0.95%4.78-0.44%4.88-2.58%-2.38%
2018-12-174.604.764.604.702.17%0.21%-6.15%29,660,100139,119,00057%4.69-0.23%4.75-1.35%4.80-0.42%5.01-1.59%-2.22%
2018-12-144.834.864.554.60-5.15%-2.15%-9.61%41,075,600193,103,00070%4.70-3.03%4.81-0.89%4.82-0.89%5.09-1.45%-2.18%
2018-12-134.904.944.754.85-1.22%0.04%-6.08%35,721,900173,186,00056%4.85-0.51%4.860.12%4.86-0.80%5.16-2.49%-2.22%
2018-12-124.845.034.724.911.66%0.76%-7.29%54,814,000267,097,00075%4.870.74%4.85-0.21%4.90-1.27%5.30-7.41%-2.11%
2018-12-114.854.914.754.830.63%-0.14%-15.56%30,826,300149,110,00032%4.840.33%4.86-1.36%4.96-3.54%5.72-3.35%-1.07%
2018-12-104.844.884.724.80-1.03%-0.44%-18.89%29,815,500143,737,00027%4.82-1.53%4.93-1.64%5.15-1.83%5.92-1.32%-0.35%
2018-12-075.065.104.784.850.00%-0.94%-19.13%52,319,500256,165,00044%4.90-2.95%5.01-4.65%5.24-1.52%6.00-0.86%-0.06%