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:
皖新传媒( 601801.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
2020-07-165.835.935.605.63-3.43%-2.56%-5.81%16,504,90095,358,00065%5.78-2.84%5.96-1.85%6.04-0.53%5.980.15%-0.06%
2020-07-156.116.155.835.83-4.58%-1.97%-2.31%20,562,000122,280,00083%5.95-2.46%6.07-0.83%6.070.12%5.970.44%-0.07%
2020-07-146.186.216.006.11-1.13%0.21%2.83%23,860,700145,477,00098%6.10-0.94%6.120.41%6.070.41%5.940.64%-0.15%
2020-07-136.036.246.036.181.81%0.41%4.67%24,103,200148,348,000105%6.160.62%6.101.21%6.040.90%5.900.89%-0.19%
2020-07-106.096.246.006.070.00%-0.77%3.73%27,391,800167,553,000124%6.121.58%6.030.77%5.991.05%5.851.09%-0.29%
2020-07-095.946.085.916.071.85%0.80%4.85%24,708,800148,808,000113%6.021.79%5.980.78%5.920.95%5.790.50%-0.42%
2020-07-085.945.995.825.960.34%0.74%3.47%22,386,200132,444,000101%5.92-1.24%5.930.63%5.870.77%5.760.19%-0.44%
2020-07-075.986.085.875.94-0.50%-0.83%3.32%33,473,700200,501,000141%5.991.87%5.901.76%5.821.52%5.75-0.07%-0.45%
2020-07-065.726.015.725.973.65%1.53%3.77%29,333,500172,469,000109%5.881.92%5.791.54%5.741.47%5.75-3.86%-0.45%
2020-07-035.715.875.685.760.35%-0.16%-3.74%20,764,000119,785,00058%5.771.30%5.710.99%5.650.87%5.98-0.53%0.40%
2020-07-025.755.785.645.740.35%0.79%-4.59%19,961,400113,672,00049%5.700.71%5.651.09%5.60-0.37%6.020.00%0.68%
2020-07-015.585.735.505.722.88%1.15%-4.92%21,506,700121,619,00047%5.661.27%5.590.69%5.63-0.85%6.02-0.38%1.00%
2020-06-305.505.675.495.561.65%-0.43%-7.93%15,252,00085,170,00032%5.581.62%5.55-1.30%5.67-1.58%6.040.30%1.46%
2020-06-295.465.595.435.47-1.26%-0.45%-9.15%14,387,50079,062,00029%5.50-1.22%5.62-1.61%5.76-5.57%6.02-0.10%1.61%
2020-06-245.685.685.505.54-3.32%-0.41%-8.08%24,379,200135,613,00051%5.56-3.39%5.72-1.99%6.10-0.81%6.03-0.20%1.64%
2020-06-235.715.865.675.730.17%-0.49%-5.12%25,213,200145,177,00057%5.76-0.36%5.83-6.12%6.150.29%6.040.23%1.68%
2020-06-225.915.965.685.72-4.19%-1.02%-5.06%41,723,300241,138,00097%5.78-2.02%6.21-0.94%6.14-0.70%6.030.15%1.73%
2020-06-195.816.065.675.97-4.17%1.22%-0.76%62,142,700366,534,000157%5.90-10.50%6.270.02%6.180.05%6.02-0.08%1.84%
2020-06-186.506.856.226.230.00%-5.46%3.47%99,352,300654,768,000328%6.597.66%6.274.03%6.184.31%6.024.66%1.88%
2020-06-175.716.235.716.2310.07%1.78%8.29%56,595,300346,400,000250%6.123.47%6.032.75%5.922.14%5.752.22%1.48%
2020-06-166.306.445.665.66-5.35%-4.33%0.57%65,991,900390,434,000370%5.92-0.24%5.872.11%5.803.50%5.633.17%1.27%
除权分界线,2020年06月16日,10股派1.600元(以下数据已经复权)
2020-06-155.825.985.765.9810.33%0.84%9.62%31,145,700189,684,000274%5.9311.89%5.757.24%5.605.72%5.464.28%0.99%
2020-06-124.995.424.995.4210.39%2.26%3.61%25,538,600139,441,000256%5.306.55%5.363.14%5.301.98%5.231.73%0.61%
2020-06-114.995.034.904.91-2.00%-1.29%-4.51%5,634,10028,924,00066%4.97-0.84%5.19-0.48%5.200.08%5.140.21%0.46%
2020-06-105.065.074.985.01-1.76%-0.12%-2.36%7,604,10039,357,00091%5.02-0.97%5.220.21%5.190.14%5.130.25%0.44%
2020-06-095.155.165.005.10-1.73%0.69%-0.35%15,381,50080,364,000197%5.07-0.16%5.210.56%5.180.58%5.120.69%0.41%
2020-06-084.915.284.875.195.70%2.31%2.11%17,436,70091,250,000264%5.072.82%5.181.47%5.151.42%5.081.22%0.35%
2020-06-054.995.014.884.91-2.00%-0.49%-2.23%6,276,10031,972,000115%4.93-0.78%5.100.12%5.080.47%5.020.40%0.21%
2020-06-044.895.064.875.012.87%0.74%0.16%8,685,60044,581,000169%4.971.66%5.100.89%5.060.88%5.000.58%0.15%
2020-06-034.914.934.864.870.00%-0.45%-2.07%3,659,90018,491,00075%4.89-0.41%5.050.50%5.010.36%4.970.18%0.10%