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
2019-01-217.017.066.926.96-0.57%-0.49%-1.29%5,597,60039,151,000117%6.99-0.30%7.05-0.42%7.05-0.20%7.050.00%0.39%
2019-01-187.067.116.967.00-0.57%-0.21%-0.72%6,388,30044,814,000130%7.02-1.82%7.08-0.14%7.06-0.23%7.050.17%0.46%
2019-01-177.107.277.017.04-0.85%-1.47%0.01%5,057,40036,133,000105%7.150.75%7.090.55%7.080.44%7.040.46%0.49%
2019-01-167.077.127.027.100.71%0.11%1.33%3,481,90024,692,00074%7.091.14%7.050.17%7.05-0.06%7.010.46%0.47%
2019-01-157.047.076.967.050.57%0.54%1.08%4,022,70028,206,00084%7.01-0.47%7.04-0.10%7.05-0.06%6.980.45%0.43%
2019-01-147.097.117.007.01-0.85%-0.50%0.95%2,341,10016,494,00048%7.05-0.21%7.04-0.26%7.050.16%6.940.23%0.38%
2019-01-117.057.127.017.07-0.14%0.14%2.05%3,010,60021,254,00059%7.060.40%7.060.10%7.040.39%6.930.36%0.35%
2019-01-107.037.086.977.080.71%0.68%2.56%4,875,60034,285,00086%7.03-0.76%7.050.16%7.020.47%6.900.76%0.34%
2019-01-097.057.147.027.03-0.28%-0.79%2.61%6,048,20042,857,000106%7.090.64%7.040.76%6.980.91%6.850.50%0.22%
2019-01-087.047.106.987.05-0.14%0.13%3.42%6,285,20044,256,000117%7.040.46%6.990.91%6.921.01%6.820.56%0.18%
2019-01-077.027.086.907.060.86%0.73%4.15%7,238,50050,734,000141%7.011.33%6.931.54%6.850.78%6.780.61%0.10%
2019-01-046.807.006.747.002.49%1.20%3.89%6,150,90042,545,000125%6.921.74%6.821.28%6.800.38%6.740.52%0.02%
2019-01-036.716.856.716.831.04%0.46%1.89%4,114,60027,974,00085%6.801.52%6.74-0.16%6.770.86%6.700.25%-0.08%
2019-01-026.756.786.636.761.20%0.94%1.11%3,925,50026,288,00080%6.70-0.27%6.75-0.53%6.710.00%6.690.03%-0.17%
2018-12-286.776.816.666.68-1.33%-0.52%-0.06%5,323,40035,748,000109%6.72-1.55%6.780.98%6.710.12%6.68-0.08%-0.25%
2018-12-276.866.896.706.77-1.02%-0.75%1.21%4,951,00033,773,000104%6.820.27%6.720.51%6.710.39%6.690.02%-0.22%
2018-12-266.646.876.646.842.86%0.54%2.27%8,187,80055,699,000174%6.804.23%6.681.23%6.680.92%6.690.27%-0.23%
2018-12-256.646.686.366.65-0.89%1.88%-0.30%6,451,10042,107,000148%6.53-2.50%6.60-1.17%6.62-0.41%6.67-0.46%-0.29%
2018-12-246.666.736.636.710.75%0.24%0.13%2,785,00018,644,00069%6.690.51%6.680.47%6.650.03%6.700.05%-0.27%
2018-12-216.726.746.596.66-1.62%0.00%-0.57%3,854,80025,672,00094%6.66-0.40%6.650.26%6.64-0.39%6.70-0.16%-0.28%
2018-12-206.566.786.566.772.58%1.24%0.91%4,766,70031,874,000120%6.691.33%6.630.14%6.67-0.40%6.71-0.21%-0.28%
2018-12-196.606.656.526.600.46%0.02%-1.83%4,350,10028,705,000105%6.60-0.09%6.62-0.96%6.70-0.43%6.72-0.55%-0.33%
2018-12-186.646.706.546.57-1.50%-0.53%-2.81%4,215,20027,840,00099%6.61-0.99%6.69-1.07%6.73-0.44%6.76-0.65%-0.30%
2018-12-176.666.776.626.670.15%-0.01%-1.97%3,841,40025,627,00084%6.67-1.42%6.76-0.38%6.760.00%6.80-0.69%-0.27%
2018-12-146.866.886.666.66-2.92%-1.58%-2.79%5,095,80034,481,00099%6.77-0.92%6.790.07%6.76-0.04%6.850.15%-0.31%
2018-12-136.786.906.706.861.93%0.44%0.28%4,249,00029,021,00082%6.831.16%6.780.91%6.760.07%6.84-0.04%-0.49%
2018-12-126.806.836.706.73-0.59%-0.33%-1.67%2,846,80019,221,00049%6.750.10%6.72-0.19%6.75-0.56%6.84-0.32%-0.60%
2018-12-116.706.796.656.771.80%0.37%-1.40%3,772,90025,450,00057%6.751.17%6.73-0.37%6.79-0.73%6.87-0.31%-0.59%
2018-12-106.756.776.616.65-1.77%-0.25%-3.44%3,628,10024,188,00049%6.67-1.90%6.76-1.17%6.84-0.98%6.89-0.02%-0.58%
2018-12-076.736.856.736.770.00%-0.38%-1.71%2,820,10019,166,00038%6.800.00%6.84-0.68%6.910.41%6.89-0.19%-0.57%