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
2020-07-166.556.746.406.52-0.46%-1.35%-4.40%14,087,00093,095,00063%6.61-0.97%6.81-2.45%6.990.33%6.820.10%0.54%
2020-07-156.836.906.506.55-4.52%-1.86%-3.86%17,472,800116,613,00081%6.67-4.83%6.98-1.77%6.970.22%6.810.13%0.54%
2020-07-147.217.356.776.86-5.38%-2.18%0.82%26,637,100186,807,000136%7.01-1.86%7.111.41%6.960.93%6.800.88%0.56%
2020-07-137.117.296.937.250.97%1.46%7.49%28,770,000205,580,000166%7.15-0.08%7.012.05%6.891.70%6.751.47%0.51%
2020-07-106.897.356.817.183.31%0.39%8.02%37,977,300271,597,000246%7.156.62%6.873.64%6.782.98%6.652.29%0.40%
2020-07-096.516.966.456.956.76%3.61%6.96%30,409,000203,998,000228%6.713.30%6.631.36%6.581.39%6.500.70%0.22%
2020-07-086.536.596.436.51-0.61%0.25%0.88%15,286,00099,261,000133%6.49-1.80%6.540.28%6.490.40%6.45-0.36%0.22%
2020-07-076.526.746.466.550.15%-0.95%1.14%20,086,700132,833,000179%6.611.82%6.521.70%6.461.56%6.48-0.09%0.35%
2020-07-066.366.606.356.542.19%0.69%0.89%16,198,300105,201,000144%6.502.43%6.411.33%6.370.89%6.480.06%0.47%
2020-07-036.356.436.276.40-0.16%0.93%-1.20%7,685,20048,735,00067%6.340.19%6.330.54%6.31-0.55%6.480.22%0.53%
2020-07-026.306.415.696.411.58%1.28%-0.84%9,062,30057,358,00069%6.330.19%6.300.02%6.34-0.86%6.460.12%0.54%
2020-07-016.336.496.216.311.61%-0.11%-2.26%8,892,70056,173,00070%6.321.25%6.29-0.98%6.40-1.40%6.460.28%0.38%
2020-06-306.266.396.186.210.00%-0.46%-3.54%9,053,90056,483,00071%6.24-1.28%6.36-1.82%6.49-1.35%6.440.42%0.06%
2020-06-296.506.506.206.21-4.75%-1.74%-3.14%11,414,20072,139,00089%6.32-3.07%6.47-2.26%6.58-0.27%6.410.33%0.03%
2020-06-246.656.656.456.52-1.36%0.00%2.03%9,014,50058,776,00074%6.52-1.60%6.62-0.62%6.600.93%6.390.49%0.05%
2020-06-236.656.766.566.61-1.20%-0.24%3.95%8,839,30058,568,00074%6.63-0.96%6.670.89%6.540.69%6.360.71%0.05%
2020-06-226.696.826.606.690.90%0.00%5.96%13,821,50092,470,000116%6.690.38%6.611.87%6.491.44%6.310.98%-0.02%
2020-06-196.506.826.436.632.31%-0.53%6.03%17,994,500119,940,000156%6.673.06%6.492.00%6.402.34%6.251.12%-0.10%
2020-06-186.436.636.316.481.25%0.20%4.79%16,154,300104,466,000141%6.471.75%6.361.96%6.251.58%6.180.60%-0.18%
2020-06-176.016.605.986.406.49%0.69%4.12%22,792,000144,861,000198%6.365.30%6.243.38%6.161.92%6.150.36%-0.21%
2020-06-166.046.106.006.01-0.22%-0.43%-1.88%5,338,80032,227,00044%6.040.13%6.030.10%6.040.00%6.13-1.45%-0.17%
除权分界线,2020年06月16日,10股派0.070元(以下数据已经复权)
2020-06-155.996.125.946.02-0.66%-0.08%-3.09%8,239,60049,725,00053%6.030.12%6.03-0.27%6.04-0.28%6.22-2.94%0.13%
2020-06-125.826.185.606.061.68%0.70%-5.31%12,508,60075,401,00060%6.020.22%6.04-0.08%6.06-0.71%6.400.09%0.99%
2020-06-116.026.075.955.96-1.00%-0.75%-6.78%9,426,30056,696,00043%6.01-1.30%6.05-0.58%6.10-0.62%6.400.57%1.13%
2020-06-106.036.176.026.02-1.31%-1.05%-5.31%8,613,60052,487,00037%6.090.93%6.08-0.70%6.14-0.62%6.360.44%1.18%
2020-06-096.076.115.936.100.49%1.19%-3.63%10,467,50063,203,00044%6.03-1.24%6.13-0.78%6.18-2.00%6.330.08%1.21%
2020-06-086.226.236.036.07-2.57%-0.56%-4.03%11,264,10068,869,00048%6.11-1.34%6.17-0.71%6.30-3.49%6.330.16%1.24%
2020-06-056.116.316.016.231.96%0.69%-1.35%14,200,10087,993,00063%6.190.07%6.22-2.11%6.530.40%6.320.32%1.26%
2020-06-046.316.326.116.11-2.55%-1.18%-2.94%15,649,70096,924,00071%6.19-0.87%6.35-4.05%6.500.92%6.300.32%1.29%
2020-06-036.276.336.116.270.00%0.53%-0.08%21,902,500136,827,000103%6.24-3.59%6.620.33%6.450.56%6.280.67%1.36%