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
2019-03-257.507.667.147.25-6.81%-2.57%-2.46%55,169,600410,499,00084%7.44-2.04%7.560.67%7.450.72%7.430.39%0.94%
2019-03-227.407.847.337.782.10%2.42%5.08%69,954,600531,346,000105%7.600.01%7.511.61%7.391.22%7.401.09%0.98%
2019-03-217.207.917.087.625.98%0.33%4.04%92,096,500699,477,000137%7.606.37%7.393.62%7.302.33%7.321.13%1.00%
2019-03-207.197.346.927.190.14%0.70%-0.72%39,310,200280,693,00057%7.14-0.08%7.13-0.54%7.14-2.74%7.240.51%1.01%
2019-03-197.057.287.007.180.00%0.48%-0.35%39,347,900281,173,00054%7.150.61%7.170.46%7.34-1.13%7.210.47%1.05%
2019-03-187.497.496.807.18-2.05%1.08%0.13%45,686,400324,527,00059%7.10-1.72%7.14-3.89%7.420.15%7.170.70%1.17%
2019-03-156.917.556.917.336.39%1.43%2.93%64,031,400462,742,00082%7.232.34%7.42-1.43%7.411.02%7.120.82%1.21%
2019-03-147.387.386.896.89-10.05%-2.44%-2.45%60,707,400428,727,00079%7.06-9.50%7.53-0.05%7.340.47%7.060.99%1.18%
2019-03-137.558.207.497.661.73%-1.83%9.52%91,289,600712,311,000131%7.803.05%7.544.12%7.302.76%6.991.85%1.18%
2019-03-127.367.987.297.530.53%-0.55%9.65%95,399,600722,396,000138%7.575.30%7.243.27%7.112.30%6.871.48%1.18%
2019-03-116.837.496.837.499.18%4.16%10.68%80,409,600578,203,000111%7.194.11%7.011.70%6.951.70%6.770.74%1.32%
2019-03-086.697.366.486.86-0.72%-0.68%2.13%85,213,100588,608,000110%6.91-0.35%6.890.20%6.831.35%6.721.28%1.62%
2019-03-076.807.226.726.91-1.14%-0.30%4.19%76,481,800530,097,00098%6.931.41%6.881.61%6.742.00%6.631.21%1.79%
2019-03-067.097.146.616.99-0.29%2.27%6.67%76,290,300521,458,000101%6.84-0.50%6.772.13%6.610.43%6.551.00%1.84%
2019-03-056.537.076.447.016.70%2.05%8.05%83,430,800573,124,000119%6.874.33%6.633.61%6.580.20%6.491.60%1.82%
2019-03-046.506.826.416.574.78%-0.21%2.88%71,937,600473,603,000104%6.586.01%6.40-0.87%6.57-0.55%6.391.12%1.75%
2019-03-016.166.346.056.271.79%0.95%-0.71%40,768,700253,203,00058%6.21-1.66%6.45-2.54%6.600.79%6.320.54%1.59%
2019-02-286.506.576.136.16-9.54%-2.47%-1.93%72,259,200456,416,000107%6.32-5.80%6.62-1.66%6.550.65%6.281.01%1.43%
2019-02-276.756.846.516.813.65%1.57%9.52%78,020,900523,168,000128%6.71-1.06%6.732.54%6.511.59%6.221.82%1.21%
2019-02-266.907.046.556.57-6.01%-3.05%7.58%98,860,100669,980,000178%6.780.95%6.573.42%6.413.37%6.112.83%0.85%
2019-02-256.666.996.366.9910.08%4.13%17.70%106,647,600715,877,000221%6.718.07%6.355.13%6.204.77%5.943.76%0.48%
2019-02-225.686.355.686.3510.05%2.22%10.94%102,869,700638,997,000243%6.215.70%6.044.23%5.923.64%5.723.04%0.06%
2019-02-215.726.065.725.770.17%-1.82%3.87%52,192,300306,750,000147%5.882.12%5.791.67%5.711.30%5.561.68%-0.28%
2019-02-205.805.845.675.76-2.04%0.09%5.44%32,804,500188,802,00095%5.760.30%5.701.26%5.641.17%5.460.79%-0.54%
2019-02-195.675.895.615.883.89%2.47%8.49%54,446,300312,440,000160%5.742.34%5.631.17%5.571.74%5.420.93%-0.63%
2019-02-185.525.755.465.663.66%0.95%5.40%43,928,100246,283,000125%5.612.47%5.561.48%5.481.28%5.37-0.52%-0.74%
2019-02-155.435.575.375.46-1.97%-0.22%1.15%32,607,500178,433,00091%5.47-1.95%5.481.00%5.411.09%5.40-1.06%-0.63%
2019-02-145.465.755.455.574.11%-0.20%2.09%54,824,500305,994,000146%5.584.71%5.433.08%5.352.81%5.46-1.20%-0.46%
2019-02-135.285.405.215.350.75%0.38%-3.11%33,817,000180,244,00082%5.331.49%5.271.74%5.200.33%5.52-1.74%-0.25%
2019-02-125.215.355.165.310.00%1.10%-5.52%29,234,000153,533,00061%5.251.33%5.180.90%5.19-1.26%5.62-0.92%0.01%