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
2019-05-1711.0011.329.8510.20-6.25%-5.60%-1.27%61,495,800664,440,000108%10.81-0.49%10.99-0.40%10.871.55%10.330.19%-1.55%
2019-05-1610.9911.1910.6010.88-3.03%0.20%5.52%62,546,700679,118,000107%10.86-3.39%11.041.37%10.701.79%10.31-0.52%-1.68%
2019-05-1511.1411.5710.8611.221.72%-0.17%8.25%82,591,000928,200,000149%11.242.40%10.894.28%10.523.51%10.37-5.02%-1.62%
2019-05-1410.2011.4210.1011.036.26%0.49%1.07%85,651,700940,095,000129%10.987.18%10.445.21%10.164.45%10.91-3.15%-0.81%
2019-05-139.9510.549.8510.382.27%1.36%-7.88%55,806,200571,484,00069%10.243.40%9.932.56%9.731.61%11.27-1.28%-0.16%
2019-05-109.7610.279.4210.155.73%2.48%-11.07%64,270,600636,564,00075%9.903.34%9.682.40%9.57-2.22%11.41-1.48%0.04%
2019-05-099.309.949.219.602.24%0.17%-17.13%47,929,100459,369,00055%9.581.53%9.450.46%9.79-3.77%11.59-1.04%0.17%
2019-05-089.099.799.029.39-0.84%-0.53%-19.79%43,201,600407,839,00048%9.441.06%9.41-5.29%10.17-11.73%11.71-0.92%0.25%
2019-05-079.359.638.919.470.64%1.38%-19.85%55,352,700517,049,00062%9.34-1.34%9.93-6.72%11.52-5.26%11.82-1.44%0.28%
2019-05-069.579.809.419.41-9.95%-0.61%-21.50%35,502,100336,144,00041%9.47-10.14%10.65-12.88%12.16-1.35%11.99-0.85%0.39%
2019-04-3010.4510.8710.4510.45-9.99%-0.82%-13.57%81,581,200859,514,000104%10.54-10.54%12.22-4.73%12.33-2.36%12.09-1.14%0.33%
2019-04-2912.1612.3811.6111.61-10.00%-1.42%-5.07%45,210,600532,442,00067%11.78-11.24%12.830.28%12.630.28%12.230.10%0.41%
2019-04-2612.5014.1012.4112.90-0.46%-2.78%5.58%150,432,0001,996,136,000260%13.274.46%12.793.15%12.593.72%12.223.11%0.46%
2019-04-2511.6112.9611.6012.9610.02%2.03%9.38%147,056,5001,867,902,000316%12.706.04%12.404.83%12.144.52%11.853.37%0.20%
2019-04-2412.6712.7911.4011.78-5.23%-1.66%2.77%71,751,200859,523,000190%11.98-0.66%11.832.70%11.621.51%11.460.69%-0.12%
2019-04-2311.1812.4311.1212.4310.00%3.09%9.18%39,779,700479,673,000117%12.066.00%11.522.89%11.441.44%11.39-0.14%-0.16%
2019-04-2211.1011.6010.9511.301.80%-0.67%-0.89%43,306,900492,672,000114%11.383.15%11.20-0.27%11.280.32%11.40-0.30%-0.25%
2019-04-1911.0311.2610.8511.100.63%0.64%-2.93%31,064,400342,620,00079%11.03-0.68%11.23-0.77%11.25-0.14%11.44-0.63%-0.48%
2019-04-1811.2511.3110.9711.03-2.90%-0.68%-4.15%29,321,700325,613,00070%11.11-3.22%11.31-0.25%11.26-0.14%11.51-0.33%-0.43%
2019-04-1711.7411.7511.2911.36-1.98%-1.00%-1.61%38,683,200443,892,00089%11.481.46%11.341.05%11.28-0.42%11.55-1.45%-0.30%
2019-04-1610.7311.7010.6311.596.82%2.48%-1.08%47,757,400540,139,00094%11.310.96%11.220.43%11.32-1.73%11.72-0.30%-0.04%
2019-04-1511.2411.5310.7810.85-1.27%-3.15%-7.67%27,035,900302,889,00047%11.201.26%11.18-1.66%11.52-0.66%11.750.63%0.09%
2019-04-1211.0011.2410.9010.990.09%-0.67%-5.89%22,488,500248,804,00037%11.06-1.37%11.36-2.55%11.60-0.71%11.680.47%0.05%
2019-04-1111.7011.7010.8010.98-5.99%-2.12%-5.54%41,732,900468,139,00065%11.22-4.26%11.66-1.22%11.68-0.44%11.620.22%0.10%
2019-04-1011.8011.9511.5511.68-3.23%-0.32%0.70%36,358,600426,000,00055%11.72-1.85%11.810.04%11.74-1.68%11.600.23%0.23%
2019-04-0911.5212.3111.1712.074.59%1.11%4.30%59,586,100711,310,00083%11.942.13%11.801.18%11.940.53%11.57-1.06%0.39%
2019-04-0812.0012.0311.4811.54-2.20%-1.27%-1.33%40,624,000474,850,00050%11.69-0.38%11.66-2.66%11.871.30%11.70-2.57%0.88%
2019-04-0411.5812.1511.3011.801.03%0.57%-1.71%55,863,100655,448,00058%11.731.35%11.980.42%11.721.14%12.01-0.13%2.19%
2019-04-0311.6711.9311.3011.68-2.50%0.89%-2.83%59,609,000690,104,00061%11.58-6.43%11.931.53%11.590.63%12.020.99%2.47%
2019-04-0212.2412.8911.8811.980.00%-3.17%0.66%97,130,2001,201,686,000105%12.375.64%11.754.38%11.521.87%11.901.10%2.63%