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
2020-07-168.378.457.857.87-5.97%-3.73%-6.85%22,947,100187,593,00060%8.18-3.57%8.48-1.56%8.58-1.08%8.450.30%0.70%
2020-07-158.678.768.288.37-3.90%-1.27%-0.64%27,605,400234,025,00076%8.48-2.42%8.61-0.98%8.670.20%8.420.78%0.59%
2020-07-148.688.838.508.71-0.11%0.25%4.20%33,958,300295,024,00097%8.690.38%8.70-0.17%8.660.75%8.360.95%0.45%
2020-07-138.598.788.468.721.04%0.75%5.31%31,612,600273,600,00092%8.66-1.13%8.710.78%8.591.35%8.280.71%0.34%
2020-07-108.728.978.628.63-2.04%-1.42%4.96%33,230,000290,889,000102%8.750.32%8.651.29%8.481.39%8.220.76%0.24%
2020-07-098.578.948.498.812.44%0.96%7.97%49,495,000431,903,000157%8.732.87%8.542.47%8.362.05%8.161.22%0.17%
2020-07-088.398.648.228.603.49%1.38%6.67%45,612,300386,933,000149%8.481.22%8.332.00%8.192.20%8.060.93%0.04%
2020-07-078.388.518.188.31-0.60%-0.85%4.03%44,204,800370,473,000159%8.382.57%8.172.41%8.021.96%7.990.91%-0.06%
2020-07-067.758.427.748.368.01%2.31%5.61%57,633,400470,951,000225%8.175.90%7.984.34%7.862.02%7.920.83%-0.29%
2020-07-037.667.797.617.740.65%0.31%-1.41%21,188,700163,482,00092%7.720.34%7.64-0.21%7.71-1.04%7.85-0.37%-0.41%
2020-07-027.567.787.507.691.05%0.00%-2.41%20,215,200155,446,00084%7.691.88%7.66-0.65%7.79-1.13%7.88-0.81%-0.49%
2020-07-017.687.687.487.61-1.42%0.82%-4.20%25,429,500191,931,00095%7.55-2.54%7.71-2.41%7.88-0.89%7.94-0.65%-0.76%
2020-06-307.857.917.667.72-1.66%-0.32%-3.45%27,049,100209,493,00098%7.75-1.55%7.90-1.56%7.95-0.51%8.00-0.14%-0.84%
2020-06-297.958.067.807.85-3.09%-0.22%-1.96%20,188,400158,827,00074%7.87-2.87%8.03-0.22%7.99-0.13%8.01-0.25%-0.86%
2020-06-248.178.207.988.10-0.61%0.01%0.91%24,519,600198,580,00090%8.100.45%8.040.73%8.000.31%8.030.08%-0.77%
2020-06-237.868.157.858.153.03%1.08%1.61%35,767,900288,392,000132%8.061.97%7.991.01%7.97-0.55%8.02-0.11%-0.72%
2020-06-227.857.977.857.910.76%0.04%-1.49%15,386,400121,662,00055%7.910.24%7.91-0.45%8.02-0.22%8.03-0.06%-0.66%
2020-06-197.827.967.817.85-0.63%-0.48%-2.30%16,338,400128,872,00052%7.89-0.38%7.94-1.49%8.040.19%8.04-1.41%-0.60%
2020-06-188.008.007.867.90-1.50%-0.23%-3.07%18,938,000149,950,00051%7.92-0.81%8.06-0.22%8.02-0.31%8.15-0.42%-0.34%
2020-06-178.038.117.908.02-1.47%0.46%-2.00%30,537,100243,774,00075%7.98-2.53%8.080.36%8.05-0.15%8.18-1.16%-0.27%
2020-06-168.018.388.018.140.62%-0.61%-1.69%39,481,800323,341,00085%8.191.84%8.050.56%8.060.24%8.28-3.50%-0.06%
2020-06-157.928.277.798.092.15%0.60%-5.71%37,744,700303,556,00066%8.042.37%8.010.09%8.040.06%8.58-1.47%0.70%
2020-06-127.867.957.727.92-1.86%0.81%-9.05%26,792,200210,489,00039%7.86-2.96%8.00-1.17%8.03-2.57%8.71-0.30%1.25%
2020-06-118.048.277.958.070.37%-0.32%-7.60%28,495,400230,696,00040%8.100.66%8.090.37%8.25-0.42%8.730.62%1.51%
2020-06-108.138.198.008.04-1.83%-0.04%-7.37%21,441,100172,455,00028%8.04-0.95%8.06-2.87%8.28-1.35%8.680.59%1.62%
2020-06-098.038.437.888.191.99%0.86%-5.09%37,255,900302,536,00049%8.121.18%8.30-0.53%8.39-4.57%8.630.50%1.59%
2020-06-088.558.557.738.03-6.52%0.06%-6.48%46,029,100369,387,00059%8.03-6.37%8.35-2.04%8.80-1.72%8.590.49%1.64%
2020-06-058.288.768.218.594.50%0.22%0.54%72,184,100618,673,00098%8.573.07%8.52-5.27%8.95-0.13%8.541.23%1.76%
2020-06-048.508.568.218.22-4.53%-1.15%-2.61%56,692,200471,476,00073%8.32-3.39%8.99-1.71%8.960.88%8.440.32%2.24%
2020-06-038.869.008.378.610.00%0.02%2.34%88,034,000757,811,000124%8.61-10.40%9.15-0.46%8.880.93%8.410.95%2.30%