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
2019-05-176.346.366.076.10-3.94%-1.60%-3.63%8,903,60055,195,000125%6.20-2.32%6.28-0.76%6.30-0.77%6.33-0.92%-1.43%
2019-05-166.316.426.306.350.63%0.06%-0.61%8,008,80050,825,000118%6.350.65%6.33-0.06%6.350.17%6.39-0.84%-1.44%
2019-05-156.286.366.246.310.96%0.08%-2.06%5,854,40036,914,00082%6.31-0.19%6.33-0.52%6.34-0.03%6.44-1.14%-1.56%
2019-05-146.316.396.246.25-1.73%-1.06%-4.10%4,803,50030,345,00062%6.32-0.86%6.360.17%6.34-0.08%6.52-1.62%-1.56%
2019-05-136.386.416.316.36-1.24%-0.19%-3.99%4,930,50031,416,00057%6.37-0.33%6.350.28%6.34-0.24%6.62-1.55%-1.51%
2019-05-106.316.476.256.442.38%0.74%-4.28%5,825,20037,242,00061%6.391.62%6.330.21%6.36-0.98%6.73-1.42%-1.47%
2019-05-096.246.376.216.290.32%-0.02%-7.84%5,576,10035,077,00054%6.29-0.40%6.32-0.68%6.42-1.37%6.83-1.94%-1.44%
2019-05-086.246.396.236.27-1.57%-0.73%-9.91%6,210,40039,226,00055%6.32-0.46%6.36-1.71%6.51-1.69%6.96-1.35%-1.34%
2019-05-076.326.406.286.372.41%0.39%-9.71%8,213,40052,110,00071%6.35-0.95%6.48-1.89%6.62-2.53%7.06-1.43%-1.28%
2019-05-066.606.656.106.22-7.85%-2.90%-13.09%11,106,80071,152,00098%6.41-5.14%6.60-2.84%6.79-2.76%7.16-2.09%-1.20%
2019-04-306.676.826.676.751.81%-0.04%-7.66%6,584,30044,466,00059%6.750.67%6.79-1.99%6.99-1.49%7.31-1.07%-1.05%
2019-04-296.866.896.586.63-3.21%-1.16%-10.27%10,720,50071,912,00089%6.71-2.90%6.93-2.59%7.09-2.65%7.39-1.98%-1.02%
2019-04-266.967.046.806.85-1.58%-0.84%-9.13%10,154,70070,146,00076%6.91-3.29%7.12-2.00%7.29-1.71%7.54-1.12%-0.87%
2019-04-257.297.386.916.96-4.66%-2.56%-8.70%12,458,20088,986,00098%7.14-1.50%7.26-2.42%7.41-1.48%7.62-1.12%-0.74%
2019-04-247.327.367.137.30-0.68%0.66%-5.31%12,850,10093,187,000105%7.25-2.13%7.44-1.93%7.52-1.76%7.71-1.19%-0.61%
2019-04-237.477.547.327.35-2.13%-0.81%-5.79%10,507,50077,860,00089%7.41-3.11%7.59-1.46%7.66-0.71%7.80-1.09%-0.48%
2019-04-227.767.807.437.51-3.59%-1.80%-4.79%13,185,300100,844,000113%7.65-0.97%7.70-0.91%7.71-0.84%7.89-1.00%-0.38%
2019-04-197.747.817.607.790.65%0.87%-2.23%7,565,80058,427,00064%7.72-0.63%7.770.39%7.78-0.47%7.97-0.76%-0.28%
2019-04-187.847.857.707.74-1.15%-0.41%-3.60%6,292,60048,906,00050%7.77-0.36%7.74-0.64%7.82-0.50%8.03-0.61%-0.21%
2019-04-177.767.877.727.830.38%0.38%-3.07%11,240,80087,675,00083%7.801.64%7.79-0.47%7.86-0.73%8.08-0.62%-0.11%
2019-04-167.677.817.557.801.30%1.64%-4.04%13,524,400103,780,00095%7.67-2.24%7.83-1.36%7.91-1.54%8.13-0.73%-0.03%
2019-04-158.008.057.677.70-4.23%-1.91%-5.96%23,372,700183,476,000160%7.85-2.21%7.93-1.98%8.04-1.90%8.19-0.44%0.07%
2019-04-128.008.107.978.04-0.12%0.16%-2.24%7,544,10060,559,00057%8.03-0.72%8.09-1.12%8.19-0.70%8.220.17%0.12%
2019-04-118.148.208.018.05-0.98%-0.43%-1.95%8,294,90067,064,00063%8.09-0.80%8.19-0.80%8.25-0.51%8.210.16%0.13%
2019-04-108.308.308.078.13-2.28%-0.25%-0.82%10,207,50083,191,00079%8.15-1.75%8.25-0.70%8.29-0.30%8.200.15%0.09%
2019-04-098.228.378.148.321.34%0.30%1.65%11,246,10093,281,00086%8.300.07%8.31-0.18%8.320.17%8.19-0.12%0.05%
2019-04-088.408.488.128.21-1.56%-0.95%0.18%14,974,600124,123,000110%8.29-0.66%8.33-0.10%8.300.70%8.200.04%0.11%
2019-04-048.378.448.258.34-0.60%-0.05%1.81%14,762,800123,185,000109%8.340.04%8.330.43%8.250.89%8.19-0.07%0.17%
2019-04-038.278.448.198.391.21%0.59%2.34%14,917,700124,434,000102%8.340.33%8.301.39%8.170.98%8.200.36%0.22%
2019-04-028.308.408.248.290.00%-0.29%1.48%15,346,000127,594,000107%8.310.80%8.181.64%8.090.80%8.170.25%0.20%