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:
新文化( 300336.SZ 深证)
板块 :传播与文化产业   
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
2021-11-263.533.543.403.42-3.39%-0.84%-3.80%49,415,500170,447,00072%3.45-4.88%3.700.63%3.610.36%3.56-0.34%-0.91%
2021-11-253.783.783.523.54-7.57%-2.37%-0.76%90,347,400327,626,000135%3.63-5.70%3.681.04%3.601.44%3.57-0.22%-0.97%
2021-11-243.574.103.523.838.81%-0.39%7.13%134,034,900515,354,000215%3.8512.86%3.648.21%3.555.10%3.581.36%-0.90%
2021-11-233.383.523.283.523.83%3.32%-0.20%65,658,100223,727,000102%3.411.13%3.360.84%3.38-1.63%3.53-2.41%-0.99%
2021-11-223.323.433.273.392.11%0.62%-6.20%44,668,700150,477,00060%3.372.40%3.34-0.86%3.43-1.24%3.61-4.06%-0.63%
2021-11-193.313.373.213.321.22%0.91%-11.87%40,490,000133,198,00043%3.29-1.59%3.37-3.33%3.48-1.47%3.77-0.71%0.10%
2021-11-183.533.543.273.28-5.48%-1.88%-13.55%59,449,100198,741,00058%3.34-3.10%3.48-2.25%3.53-2.14%3.79-0.45%0.32%
2021-11-173.393.543.353.47-1.14%0.58%-8.95%51,566,500177,913,00049%3.45-5.27%3.56-1.22%3.60-0.94%3.81-0.96%0.43%
2021-11-163.603.773.513.51-2.77%-3.62%-8.78%61,128,100222,629,00056%3.641.93%3.61-0.69%3.64-2.31%3.85-0.52%0.64%
2021-11-153.583.683.453.610.84%1.04%-6.67%65,632,400234,518,00057%3.57-0.83%3.63-0.68%3.72-5.00%3.87-0.74%0.82%
2021-11-123.703.733.553.58-4.28%-0.64%-8.13%64,148,100231,154,00053%3.60-2.52%3.66-3.36%3.92-0.25%3.90-0.94%1.08%
2021-11-113.603.843.523.741.91%1.19%-4.93%83,449,100308,437,00063%3.701.12%3.78-5.97%3.930.28%3.930.41%1.65%
2021-11-103.733.753.583.67-2.91%0.41%-6.33%82,827,900302,724,00060%3.66-6.64%4.02-0.17%3.92-1.09%3.920.51%1.83%
2021-11-094.094.153.753.78-9.57%-3.45%-3.03%134,059,100524,847,000104%3.92-8.78%4.031.38%3.96-0.10%3.901.19%1.85%
2021-11-083.894.603.824.189.14%-2.61%8.52%166,207,600713,412,000148%4.2912.74%3.973.84%3.972.35%3.853.16%1.81%
2021-11-053.634.103.543.830.52%0.60%2.57%128,819,700490,372,000104%3.813.09%3.83-0.98%3.88-1.60%3.731.52%2.12%
2021-11-043.703.893.563.810.79%3.17%3.59%111,608,900412,160,00089%3.69-7.07%3.87-2.40%3.940.54%3.680.63%3.00%
2021-11-033.904.273.723.78-3.08%-4.88%3.42%120,922,200480,487,000111%3.971.27%3.96-0.88%3.922.27%3.661.22%3.02%
2021-11-023.954.073.813.90-0.76%-0.61%8.00%103,566,200406,362,000106%3.92-1.36%4.002.44%3.832.57%3.611.23%2.91%
2021-11-014.064.183.833.93-4.61%-1.21%10.18%115,953,100461,260,000133%3.98-1.61%3.903.61%3.733.32%3.571.83%2.82%
2021-10-294.004.403.714.125.64%1.90%17.61%190,895,900771,878,000255%4.0411.87%3.769.07%3.616.14%3.504.79%2.70%
2021-10-283.173.903.143.9020.00%7.91%16.66%127,870,100462,122,000203%3.617.62%3.451.95%3.412.56%3.342.20%2.20%
2021-10-273.233.553.233.25-1.81%-3.22%-0.64%84,613,500284,129,000154%3.361.27%3.391.08%3.320.58%3.270.68%1.96%
2021-10-263.253.493.213.31-2.65%-0.18%1.88%95,505,200316,681,000201%3.32-3.46%3.351.12%3.300.73%3.250.84%1.90%
2021-10-253.403.573.293.403.03%-1.02%5.52%179,289,000615,921,000480%3.445.56%3.315.31%3.285.74%3.226.23%1.83%
2021-10-222.743.302.733.3020.00%1.41%8.80%128,560,300418,290,000599%3.2517.18%3.1514.70%3.1012.86%3.0310.37%1.18%
2021-10-212.672.912.642.753.00%-0.97%0.07%27,354,40075,958,000237%2.784.75%2.740.92%2.750.59%2.750.77%0.12%
2021-10-202.682.702.622.67-0.37%0.72%-2.09%7,818,30020,730,00078%2.65-2.68%2.72-0.91%2.73-0.62%2.730.15%-0.04%
2021-10-192.802.802.682.68-3.94%-1.62%-1.58%12,009,80032,709,000126%2.72-1.41%2.74-0.51%2.75-0.40%2.720.33%-0.14%
2021-10-182.722.792.722.790.00%0.98%2.80%9,182,90025,375,000104%2.760.66%2.760.15%2.76-0.11%2.710.59%-0.23%