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:
广电网络( 600831.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
2019-01-217.507.837.497.701.72%0.34%-3.07%21,997,100168,802,00047%7.671.25%7.69-1.07%7.80-1.04%7.940.76%1.27%
2019-01-187.757.827.427.57-3.20%-0.12%-3.98%28,072,300212,754,00055%7.58-3.17%7.78-1.60%7.88-1.54%7.880.57%1.31%
2019-01-177.787.967.627.82-0.13%-0.09%-0.24%27,041,800211,643,00055%7.83-1.39%7.90-0.89%8.00-1.54%7.840.75%1.26%
2019-01-167.908.137.807.83-2.00%-1.35%0.63%26,069,500206,918,00054%7.940.01%7.97-0.97%8.130.17%7.780.79%1.18%
2019-01-158.008.067.817.99-2.20%0.68%3.50%33,344,100264,622,00069%7.94-1.01%8.05-1.71%8.121.34%7.720.85%1.13%
2019-01-148.108.297.658.171.87%1.91%6.73%48,524,700389,042,000104%8.02-1.64%8.190.28%8.011.55%7.661.24%1.04%
2019-01-118.138.427.988.020.38%-1.61%6.07%54,785,000446,569,000121%8.15-2.03%8.172.51%7.891.97%7.561.65%0.91%
2019-01-108.388.857.907.99-3.15%-3.97%7.42%82,284,400684,599,000185%8.324.07%7.974.61%7.734.13%7.443.32%0.74%
2019-01-097.438.257.368.2510.00%3.19%14.60%67,264,800537,753,000164%8.007.46%7.624.54%7.433.50%7.201.90%0.28%
2019-01-087.477.597.237.50-1.45%0.81%6.16%58,241,200433,343,000143%7.440.95%7.292.74%7.182.05%7.070.87%0.15%
2019-01-076.857.616.797.619.97%3.26%8.65%61,365,200452,263,000159%7.378.96%7.093.26%7.031.74%7.001.13%0.11%
2019-01-046.527.056.416.923.59%2.31%-0.09%27,047,000182,946,00072%6.76-0.52%6.87-0.16%6.91-1.24%6.930.07%0.00%
2019-01-037.057.076.616.68-5.38%-1.75%-3.48%27,778,700188,856,00077%6.80-3.00%6.88-1.43%7.000.87%6.92-0.06%-0.11%
2019-01-026.827.206.797.064.28%0.73%1.95%33,812,900237,011,000100%7.013.15%6.98-0.82%6.94-0.29%6.930.30%-0.23%
2018-12-286.806.946.636.77-0.44%-0.37%-1.94%26,412,500179,484,00079%6.80-3.75%7.041.28%6.96-0.34%6.900.01%-0.34%
2018-12-277.217.286.786.80-7.73%-3.68%-1.49%46,982,700331,707,000145%7.06-0.80%6.95-0.12%6.980.66%6.90-0.09%-0.36%
2018-12-266.587.376.517.3710.00%3.55%6.67%65,134,300463,583,000211%7.128.86%6.961.16%6.941.72%6.91-0.03%-0.36%
2018-12-256.826.886.336.70-4.69%2.48%-3.05%39,814,700260,323,000124%6.54-8.02%6.88-1.49%6.82-1.19%6.91-1.31%-0.28%
2018-12-246.957.286.887.030.43%-1.10%0.39%39,940,900283,918,000128%7.111.67%6.982.41%6.901.62%7.000.63%-0.07%
2018-12-216.847.206.767.002.79%0.13%0.59%36,261,600253,522,000121%6.994.10%6.821.94%6.791.00%6.960.48%-0.14%
2018-12-206.576.866.466.813.34%1.40%-1.67%21,093,600141,660,00069%6.722.28%6.690.09%6.73-1.97%6.93-0.04%-0.19%
2018-12-196.696.746.406.59-1.64%0.37%-4.89%16,956,400111,340,00050%6.57-3.13%6.68-1.32%6.86-2.08%6.93-0.94%-0.19%
2018-12-186.696.926.646.70-1.03%-1.15%-4.22%15,389,500104,311,00042%6.781.12%6.77-2.41%7.01-0.96%7.00-1.27%-0.03%
2018-12-176.676.836.536.770.89%1.00%-4.45%17,794,000119,269,00042%6.70-1.47%6.94-2.09%7.070.33%7.09-0.85%0.30%
2018-12-147.067.066.656.71-6.42%-1.37%-6.10%31,184,000212,145,00066%6.80-5.26%7.08-1.39%7.050.23%7.15-0.20%0.65%
2018-12-137.247.337.067.170.00%-0.15%0.14%33,834,000242,958,00068%7.18-0.17%7.181.50%7.040.95%7.16-0.10%1.08%
2018-12-127.357.456.997.17-2.45%-0.32%0.04%50,055,800360,038,00095%7.190.21%7.082.37%6.97-0.26%7.170.77%1.87%
2018-12-116.697.356.587.3510.03%2.40%3.35%51,941,600372,850,000103%7.187.81%6.912.51%6.99-1.51%7.110.84%2.04%
2018-12-106.506.786.496.681.52%0.33%-5.29%26,178,100174,302,00051%6.66-0.08%6.75-3.31%7.09-1.72%7.05-0.04%2.13%
2018-12-076.706.826.516.580.00%-1.25%-6.75%27,804,700185,256,00057%6.66-2.69%6.98-3.66%7.22-0.28%7.06-0.03%2.17%