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
2019-05-175.585.625.235.28-5.38%-2.78%-0.23%12,387,30067,271,000102%5.43-2.39%5.470.70%5.420.63%5.29-0.09%-1.51%
2019-05-165.435.665.375.582.39%0.29%5.34%13,492,50075,069,000115%5.562.96%5.431.34%5.381.28%5.300.15%-1.62%
2019-05-155.355.485.305.453.22%0.85%3.04%14,247,40076,991,000116%5.401.89%5.361.02%5.311.08%5.29-0.56%-1.79%
2019-05-145.205.405.115.28-1.31%-0.45%-0.73%11,901,00063,127,00097%5.30-0.88%5.300.44%5.260.92%5.32-2.10%-1.80%
2019-05-135.265.395.255.350.94%-0.02%-1.53%10,758,30057,566,00080%5.351.79%5.281.32%5.210.83%5.43-1.91%-1.68%
2019-05-105.275.355.015.302.71%0.82%-4.31%12,131,20063,768,00084%5.260.63%5.211.26%5.17-0.81%5.54-2.21%-1.53%
2019-05-095.145.285.105.16-0.19%-1.23%-8.90%9,336,50048,777,00061%5.221.30%5.150.39%5.21-1.10%5.66-1.87%-1.35%
2019-05-084.975.264.935.171.77%0.25%-10.43%12,821,80066,117,00078%5.161.88%5.13-1.86%5.27-1.99%5.77-1.94%-1.21%
2019-05-075.045.154.975.082.42%0.36%-13.69%10,854,00054,947,00062%5.06-1.54%5.22-2.39%5.37-4.05%5.89-1.93%-1.10%
2019-05-065.385.384.964.96-9.98%-3.52%-17.36%15,968,50082,098,00089%5.14-6.41%5.35-3.81%5.60-4.16%6.00-2.61%-0.98%
2019-04-305.395.595.365.512.80%0.31%-10.60%11,153,30061,267,00063%5.490.59%5.56-3.76%5.84-2.71%6.16-1.20%-0.80%
2019-04-295.665.705.345.36-5.96%-1.85%-14.08%15,603,80085,220,00085%5.46-5.47%5.78-4.43%6.01-2.99%6.24-1.58%-0.74%
2019-04-265.795.855.695.70-1.55%-1.33%-10.07%10,818,70062,500,00061%5.78-3.89%6.05-2.64%6.19-1.28%6.34-0.66%-0.57%
2019-04-256.256.255.695.79-7.66%-3.68%-9.25%21,367,100128,442,000125%6.01-4.25%6.21-2.42%6.27-1.82%6.38-0.89%-0.54%
2019-04-246.496.516.156.27-2.49%-0.13%-2.59%16,038,700100,694,00099%6.28-2.06%6.37-0.28%6.39-1.15%6.44-0.45%-0.47%
2019-04-236.336.496.266.430.78%0.31%-0.56%16,146,800103,498,000100%6.410.06%6.38-0.51%6.46-0.11%6.47-0.40%-0.49%
2019-04-226.366.526.266.380.79%-0.41%-1.73%15,751,800100,908,00097%6.411.11%6.42-1.22%6.47-0.28%6.49-0.43%-0.63%
2019-04-196.456.486.226.33-1.86%-0.09%-2.91%16,487,900104,466,00098%6.34-2.90%6.50-0.58%6.49-0.28%6.52-0.88%-0.79%
2019-04-186.606.626.436.45-2.57%-1.15%-1.95%13,647,60089,049,00077%6.53-1.33%6.530.12%6.500.25%6.58-0.66%-0.88%
2019-04-176.606.736.516.620.76%0.11%-0.03%18,752,600124,012,000101%6.612.59%6.531.18%6.490.25%6.62-0.84%-0.84%
2019-04-166.426.576.306.572.18%1.92%-1.62%16,094,600103,752,00078%6.45-0.82%6.450.00%6.47-0.69%6.68-0.63%-0.77%
2019-04-156.496.586.416.430.63%-1.06%-4.32%14,592,50094,832,00065%6.501.69%6.45-0.37%6.52-0.53%6.720.09%-0.73%
2019-04-126.396.476.336.390.16%-0.02%-4.83%11,516,20073,595,00047%6.39-0.85%6.47-1.16%6.55-1.22%6.71-0.27%-0.79%
2019-04-116.586.596.346.38-2.74%-1.02%-5.23%17,607,000113,494,00069%6.45-1.53%6.55-1.09%6.63-1.31%6.73-0.22%-0.76%
2019-04-106.646.676.476.56-1.50%0.21%-2.77%19,396,000126,965,00074%6.55-1.93%6.62-1.39%6.72-1.37%6.75-0.69%-0.88%
2019-04-096.606.736.536.660.76%-0.22%-1.97%15,010,800100,204,00053%6.680.33%6.71-0.94%6.81-0.32%6.79-1.72%-0.89%
2019-04-086.756.836.456.61-1.93%-0.65%-4.38%20,054,200133,426,00061%6.65-1.86%6.78-1.44%6.840.46%6.91-2.05%-0.68%
2019-04-046.886.936.676.74-1.89%-0.58%-4.51%27,154,500184,083,00071%6.78-1.43%6.88-0.23%6.810.09%7.06-1.84%-0.37%
2019-04-036.866.976.786.87-0.43%-0.10%-4.45%24,889,400171,152,00055%6.88-1.16%6.891.46%6.800.49%7.19-0.18%-0.07%
2019-04-026.967.086.826.900.00%-0.83%-4.21%32,606,700226,865,00070%6.961.71%6.791.15%6.77-0.21%7.20-0.18%0.00%