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:
新华传媒( 600825.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
2022-08-173.873.903.863.880.26%-0.08%2.32%2,931,40011,384,00086%3.880.52%3.860.26%3.850.50%3.790.61%-0.01%
2022-08-163.883.883.843.870.26%0.18%2.68%3,601,50013,913,000101%3.860.49%3.850.37%3.830.55%3.770.91%-0.13%
2022-08-153.843.883.793.860.52%0.42%3.35%5,267,70020,249,000126%3.840.00%3.840.71%3.810.53%3.740.22%-0.33%
2022-08-123.843.863.813.840.26%-0.10%3.03%2,873,10011,043,00072%3.840.66%3.810.79%3.790.69%3.73-0.05%-0.32%
2022-08-113.793.843.783.831.32%0.29%2.71%3,551,80013,564,00087%3.821.57%3.780.56%3.760.91%3.73-0.24%-0.25%
2022-08-103.753.783.733.780.80%0.53%1.12%2,812,60010,575,00067%3.760.37%3.760.37%3.730.51%3.74-0.21%-0.21%
2022-08-093.773.803.713.75-0.27%0.11%0.11%2,730,30010,227,00064%3.75-0.58%3.740.75%3.710.71%3.75-0.24%-0.18%
2022-08-083.753.803.743.760.27%-0.21%0.13%3,299,60012,432,00076%3.771.18%3.720.79%3.68-0.19%3.76-0.19%-0.14%
2022-08-053.703.773.683.751.63%0.70%-0.32%3,890,60014,488,00089%3.721.72%3.690.71%3.69-0.43%3.76-0.34%-0.12%
2022-08-043.643.703.623.691.93%0.79%-2.25%3,575,80013,091,00080%3.66-0.41%3.66-0.79%3.71-0.99%3.78-0.53%-0.08%
2022-08-033.653.733.613.62-0.82%-1.52%-4.61%4,854,60017,844,000106%3.680.63%3.69-0.97%3.74-0.77%3.80-0.60%-0.02%
2022-08-023.803.813.593.65-4.20%-0.08%-4.40%9,980,90036,465,000215%3.65-4.25%3.73-3.35%3.77-2.23%3.82-1.14%0.06%
2022-08-013.843.863.803.81-0.52%-0.13%-1.35%3,497,10013,340,00087%3.82-0.99%3.86-0.52%3.86-0.26%3.860.34%0.15%
2022-07-293.883.903.833.83-1.54%-0.60%-0.49%3,228,70012,441,00072%3.85-0.95%3.880.00%3.87-0.03%3.850.68%0.07%
2022-07-283.883.933.873.890.26%0.00%1.75%4,289,90016,687,00087%3.890.34%3.880.29%3.870.03%3.820.18%-0.10%
2022-07-273.873.903.853.880.00%0.08%1.68%2,778,10010,772,00056%3.880.57%3.860.08%3.87-0.03%3.820.08%-0.20%
2022-07-263.853.883.823.881.04%0.65%1.76%3,713,20014,316,00070%3.86-0.21%3.86-0.26%3.870.13%3.810.08%-0.25%
2022-07-253.873.903.833.84-0.52%-0.60%0.79%3,079,10011,894,00058%3.86-0.03%3.87-0.10%3.870.76%3.810.05%-0.30%
2022-07-223.863.903.833.86-0.26%-0.10%1.37%4,126,70015,944,00076%3.86-0.49%3.880.26%3.841.05%3.810.03%-0.35%
2022-07-213.883.923.853.870.00%-0.33%1.65%4,610,00017,899,00083%3.880.16%3.871.21%3.800.24%3.810.13%-0.38%
2022-07-203.853.903.843.870.26%-0.18%1.79%4,966,40019,256,00090%3.881.02%3.821.57%3.790.24%3.800.13%-0.41%
2022-07-193.813.873.793.861.31%0.57%1.66%5,161,60019,809,00090%3.841.75%3.760.16%3.780.13%3.80-0.21%-0.46%
2022-07-183.673.813.673.814.10%1.01%0.13%8,452,00031,884,000140%3.771.95%3.75-0.27%3.77-0.19%3.81-0.50%-0.46%
2022-07-153.793.803.663.66-3.43%-1.08%-4.29%8,449,60031,260,000142%3.70-3.01%3.76-1.34%3.78-1.10%3.82-0.96%-0.42%
2022-07-143.823.843.783.79-1.04%-0.66%-1.84%5,053,70019,280,00089%3.820.03%3.82-0.05%3.820.00%3.86-0.80%-0.33%
2022-07-133.813.843.793.830.79%0.42%-1.59%5,753,40021,943,00089%3.81-0.05%3.82-0.29%3.82-0.03%3.89-0.46%-0.27%
2022-07-123.803.843.803.80-0.52%-0.42%-2.81%4,118,60015,716,00063%3.82-0.16%3.830.03%3.82-0.50%3.91-0.46%-0.23%
2022-07-113.833.853.793.82-0.78%-0.05%-2.75%4,094,90015,652,00059%3.82-0.50%3.830.05%3.84-0.57%3.93-0.41%-0.16%
2022-07-083.813.873.803.851.05%0.23%-2.38%5,526,10021,226,00075%3.840.68%3.83-0.57%3.86-0.72%3.94-0.28%-0.12%
2022-07-073.813.843.803.810.00%-0.13%-3.67%4,449,20016,974,00059%3.82-0.11%3.85-0.88%3.89-1.09%3.96-0.18%-0.11%