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
2022-08-171.621.701.611.662.47%0.12%4.34%25,201,60041,792,000149%1.663.82%1.622.40%1.621.13%1.591.34%0.01%
2022-08-161.581.631.571.622.53%1.44%3.18%16,537,90026,415,000100%1.600.95%1.59-0.94%1.600.19%1.570.90%-0.19%
2022-08-151.571.601.561.580.64%-0.13%1.54%9,901,90015,661,00058%1.580.25%1.60-0.06%1.600.38%1.560.06%-0.35%
2022-08-121.591.611.561.57-2.48%-0.51%0.96%15,838,00024,992,00095%1.58-2.95%1.60-0.06%1.59-0.13%1.56-0.06%-0.34%
2022-08-111.601.671.581.610.63%-0.98%3.47%22,683,80036,874,000142%1.632.26%1.601.78%1.591.66%1.560.19%-0.28%
2022-08-101.601.621.571.60-0.62%0.63%3.03%12,318,90019,584,00079%1.590.32%1.58-0.06%1.571.29%1.55-0.58%-0.28%
2022-08-091.551.631.531.613.21%1.58%3.07%19,302,60030,585,000116%1.592.66%1.581.55%1.551.58%1.56-0.64%-0.18%
2022-08-081.541.571.511.56-0.64%1.04%-0.76%12,057,60018,617,00069%1.54-2.71%1.551.31%1.52-0.07%1.57-0.44%-0.08%
2022-08-051.551.621.551.570.00%-1.07%-0.57%19,574,60031,067,000112%1.594.00%1.532.48%1.520.20%1.58-0.06%0.01%
2022-08-041.471.581.471.576.80%2.88%-0.63%21,990,00033,554,000123%1.533.46%1.500.20%1.52-1.30%1.58-0.63%0.05%
2022-08-031.451.501.441.470.68%-0.34%-7.55%16,620,40024,511,00090%1.48-0.14%1.49-2.67%1.54-2.72%1.59-0.69%0.10%
2022-08-021.561.571.421.46-7.01%-1.15%-8.81%20,827,00030,769,000114%1.48-5.86%1.53-4.43%1.58-2.95%1.60-0.68%0.11%
2022-08-011.591.591.551.57-0.63%0.06%-2.61%7,489,70011,751,00046%1.57-2.06%1.60-1.47%1.63-0.31%1.610.19%0.21%
2022-07-291.621.631.581.58-3.07%-1.37%-1.80%12,874,50020,625,00081%1.60-1.17%1.63-0.97%1.640.12%1.610.50%0.21%
2022-07-281.621.641.591.630.00%0.56%1.81%15,774,30025,575,00099%1.62-1.64%1.64-0.06%1.630.18%1.600.25%0.17%
2022-07-271.671.711.621.63-2.98%-1.09%2.07%20,857,60034,380,000140%1.65-0.42%1.650.86%1.630.80%1.600.38%0.18%
2022-07-261.651.681.631.683.07%1.51%5.59%22,768,50037,675,000163%1.661.72%1.631.18%1.621.44%1.590.38%0.18%
2022-07-251.611.661.591.630.00%0.18%2.84%15,895,40025,861,000115%1.631.37%1.610.94%1.591.01%1.590.44%0.22%
2022-07-221.611.631.581.630.62%1.56%3.30%17,434,00027,977,000131%1.61-0.12%1.601.27%1.581.41%1.580.32%0.17%
2022-07-211.601.641.571.621.89%0.81%2.99%18,832,30030,259,000148%1.612.03%1.581.94%1.560.84%1.57-0.06%0.17%
2022-07-201.541.601.531.593.25%0.95%1.02%14,900,10023,468,000114%1.583.08%1.551.84%1.54-0.32%1.57-0.57%0.24%
2022-07-191.541.561.511.540.65%0.79%-2.72%10,445,10015,959,00069%1.530.66%1.52-0.91%1.55-1.71%1.580.32%0.41%
2022-07-181.501.531.491.532.00%0.79%-3.04%7,704,60011,694,00049%1.520.20%1.53-1.79%1.58-0.25%1.580.13%0.31%
2022-07-151.561.571.481.50-4.46%-0.99%-4.82%15,331,10023,220,00097%1.52-3.93%1.56-2.98%1.58-0.82%1.580.13%0.23%
2022-07-141.591.601.561.57-1.26%-0.44%-0.25%8,931,00014,080,00059%1.58-1.81%1.610.31%1.59-0.44%1.570.32%0.10%
2022-07-131.631.651.581.59-2.45%-1.00%1.34%12,481,90020,048,00082%1.61-1.23%1.600.82%1.60-0.31%1.570.38%-0.06%
2022-07-121.561.661.551.633.82%0.25%4.29%19,567,10031,810,000132%1.634.63%1.590.44%1.601.52%1.560.77%-0.19%
2022-07-111.541.581.521.571.29%1.03%1.23%9,236,20014,349,00063%1.55-0.64%1.58-1.25%1.580.45%1.550.00%-0.37%
2022-07-081.581.601.541.55-2.52%-0.90%-0.06%12,363,00019,331,00081%1.56-2.98%1.601.07%1.570.77%1.550.26%-0.38%
2022-07-071.581.661.571.590.00%-1.36%2.78%18,775,80030,274,000128%1.61-0.25%1.591.67%1.561.17%1.550.65%-0.45%