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:
广电网络( 600831.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
2022-08-175.655.695.635.690.71%0.00%0.00%4,775,30027,047,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-165.645.675.625.650.00%0.12%1.24%3,452,30019,483,00059%5.640.02%5.660.04%5.640.11%5.580.16%-0.34%
2022-08-155.695.695.615.65-0.70%0.14%1.40%5,115,90028,863,00075%5.64-1.00%5.660.37%5.630.09%5.57-0.48%-0.38%
2022-08-125.695.735.665.69-0.18%-0.16%1.63%4,652,40026,513,00065%5.700.89%5.640.46%5.630.55%5.60-1.03%-0.29%
2022-08-115.595.705.575.702.33%0.90%0.76%7,523,90042,499,00088%5.651.49%5.610.27%5.600.88%5.66-0.62%-0.07%
2022-08-105.605.635.535.57-0.54%0.07%-2.14%4,898,50027,266,00051%5.57-0.68%5.600.25%5.550.25%5.69-0.16%0.07%
2022-08-095.635.645.585.60-0.71%-0.07%-1.77%3,998,50022,409,00041%5.60-0.29%5.580.92%5.540.02%5.70-0.09%0.09%
2022-08-085.625.675.545.640.53%0.36%-1.16%5,782,30032,496,00059%5.621.35%5.530.56%5.53-0.84%5.71-0.07%0.11%
2022-08-055.495.635.455.612.19%1.17%-1.75%7,230,20040,092,00073%5.551.74%5.50-0.24%5.58-1.90%5.71-0.23%0.12%
2022-08-045.475.515.405.491.10%0.73%-4.07%7,023,70038,279,00070%5.45-1.05%5.52-1.85%5.69-1.18%5.72-0.50%0.15%
2022-08-035.525.625.415.43-1.09%-1.42%-5.60%9,012,70049,646,00086%5.51-0.81%5.62-2.67%5.76-0.59%5.75-0.35%0.25%
2022-08-025.755.755.435.49-5.34%-1.13%-4.89%13,293,90073,823,000129%5.55-4.67%5.77-1.74%5.79-0.86%5.77-0.33%0.30%
2022-08-015.815.895.785.80-1.19%-0.43%0.16%9,029,70052,598,00094%5.83-1.59%5.880.21%5.840.22%5.790.50%0.32%
2022-07-295.826.005.825.87-0.34%-0.83%1.87%16,955,700100,357,000178%5.921.08%5.861.10%5.830.99%5.761.16%0.23%
2022-07-285.736.005.735.892.97%0.58%3.41%16,136,00094,492,000180%5.862.22%5.801.58%5.770.47%5.700.71%0.01%
2022-07-275.705.765.695.72-0.17%-0.16%1.13%6,154,90035,262,00076%5.730.37%5.710.05%5.740.07%5.660.11%-0.16%
2022-07-265.675.745.655.731.06%0.39%1.42%5,420,80030,942,00066%5.710.39%5.71-0.87%5.740.21%5.650.09%-0.27%
2022-07-255.715.785.635.67-0.35%-0.28%0.44%5,123,50029,134,00063%5.69-0.59%5.76-0.04%5.730.60%5.650.05%-0.41%
2022-07-225.755.815.665.69-1.04%-0.52%0.85%6,671,20038,158,00082%5.72-1.48%5.760.37%5.690.98%5.640.05%-0.47%
2022-07-215.725.875.705.750.35%-0.96%1.97%12,022,30069,802,000151%5.811.59%5.741.68%5.640.91%5.640.48%-0.53%
2022-07-205.765.765.685.730.17%0.26%2.10%7,656,90043,758,000102%5.720.67%5.641.48%5.590.22%5.610.13%-0.60%
2022-07-195.585.735.585.722.69%0.76%2.05%10,792,20061,267,000141%5.682.22%5.560.74%5.580.38%5.61-0.05%-0.66%
2022-07-185.385.625.385.573.53%0.29%-0.68%10,681,30059,324,000142%5.551.85%5.52-0.38%5.56-0.25%5.61-0.46%-0.66%
2022-07-155.585.585.385.38-3.76%-1.34%-4.51%11,122,90060,651,000148%5.45-2.28%5.54-1.44%5.57-1.24%5.63-1.05%-0.63%
2022-07-145.635.645.555.59-0.89%0.18%-1.83%6,112,70034,111,00082%5.58-1.24%5.62-0.39%5.64-0.18%5.69-0.94%-0.52%
2022-07-135.655.705.625.640.36%-0.18%-1.88%6,573,30037,137,00080%5.650.84%5.64-0.25%5.650.05%5.75-1.02%-0.43%
除权分界线,2022年07月13日,10股派0.300元(以下数据已经复权)
2022-07-125.625.645.575.620.18%0.30%-3.22%4,978,10028,042,00054%5.60-0.21%5.660.07%5.65-0.37%5.81-1.24%-0.30%
2022-07-115.665.665.585.61-0.71%-0.09%-4.59%5,017,30028,322,00046%5.62-0.67%5.650.07%5.67-0.42%5.88-0.54%-0.12%
2022-07-085.605.705.585.650.89%-0.05%-4.43%6,791,90038,595,00057%5.650.96%5.65-0.32%5.69-0.72%5.91-0.64%-0.04%
2022-07-075.605.645.565.600.00%0.02%-5.88%6,548,60036,861,00047%5.60-0.14%5.67-0.75%5.73-1.31%5.95-0.15%0.05%