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
2021-11-265.365.385.335.34-0.74%-0.17%-1.75%3,758,00020,103,00053%5.35-1.09%5.40-0.19%5.39-0.13%5.440.04%0.37%
2021-11-255.455.465.385.38-1.28%-0.52%-0.98%4,401,60023,802,00062%5.41-0.17%5.410.22%5.400.15%5.430.15%0.41%
2021-11-245.405.455.365.451.49%0.61%0.46%5,975,40032,370,00083%5.420.56%5.390.20%5.39-0.24%5.430.22%0.45%
2021-11-235.345.425.345.370.37%-0.32%-0.79%4,241,40022,850,00058%5.390.37%5.380.07%5.40-1.06%5.410.07%0.47%
2021-11-225.335.405.335.35-1.11%-0.32%-1.09%4,218,30022,639,00060%5.37-0.46%5.38-0.57%5.460.02%5.410.11%0.46%
2021-11-195.365.425.345.410.74%0.33%0.13%5,367,40028,943,00078%5.390.30%5.41-1.30%5.460.09%5.400.24%0.45%
2021-11-185.435.485.335.37-1.65%-0.11%-0.37%7,763,70041,735,000113%5.38-1.29%5.48-0.11%5.450.11%5.390.11%0.43%
2021-11-175.465.535.395.46-0.91%0.26%1.41%9,825,90053,511,000159%5.45-1.82%5.490.20%5.450.46%5.380.39%0.39%
2021-11-165.395.655.365.511.85%-0.67%2.74%17,395,60096,493,000329%5.552.97%5.482.47%5.421.96%5.361.90%0.32%
2021-11-155.325.435.315.411.31%0.43%2.79%6,333,60034,118,000159%5.391.15%5.340.77%5.320.66%5.260.50%0.09%
2021-11-125.335.365.295.340.19%0.26%1.97%4,391,50023,389,000122%5.330.28%5.300.36%5.280.38%5.240.40%0.02%
2021-11-115.255.355.245.331.14%0.36%2.19%5,918,00031,433,000168%5.310.64%5.280.63%5.260.55%5.220.54%-0.07%
2021-11-105.215.355.205.270.76%-0.13%1.58%6,137,60032,390,000191%5.281.07%5.250.48%5.230.65%5.190.39%-0.19%
2021-11-095.225.245.205.230.19%0.17%1.20%1,869,2009,760,00063%5.220.04%5.230.31%5.200.41%5.17-0.02%-0.27%
2021-11-085.255.255.195.22-0.38%0.02%0.99%3,236,30016,889,000109%5.22-0.25%5.210.41%5.180.16%5.170.04%-0.30%
2021-11-055.165.285.145.241.35%0.15%1.41%5,195,90027,186,000178%5.231.77%5.191.25%5.170.64%5.170.06%-0.36%
2021-11-045.145.175.105.170.58%0.56%0.12%2,048,00010,528,00075%5.140.29%5.13-0.25%5.140.18%5.16-0.27%-0.40%
2021-11-035.085.155.085.141.18%0.27%-0.73%1,995,10010,226,00071%5.130.20%5.14-0.06%5.13-0.16%5.18-0.29%-0.39%
2021-11-025.185.215.055.08-1.93%-0.70%-2.18%3,527,80018,049,000124%5.12-1.27%5.140.12%5.14-0.41%5.19-0.44%-0.36%
2021-11-015.185.235.135.180.00%-0.04%-0.69%2,282,90011,830,00085%5.180.86%5.140.02%5.16-0.10%5.22-0.23%-0.32%
2021-10-295.085.205.065.182.17%0.82%-0.92%3,522,80018,101,000129%5.140.84%5.13-0.49%5.16-0.52%5.23-0.51%-0.33%
2021-10-285.155.175.055.07-1.55%-0.49%-3.52%2,851,70014,528,000106%5.10-1.37%5.16-0.73%5.19-0.75%5.26-0.57%-0.33%
2021-10-275.255.265.145.15-1.72%-0.31%-2.55%3,121,00016,124,000120%5.17-1.38%5.20-0.71%5.23-0.63%5.29-0.47%-0.33%
2021-10-265.235.275.215.240.19%0.04%-1.32%2,055,80010,769,00082%5.240.69%5.23-0.31%5.26-0.34%5.31-0.28%-0.30%
2021-10-255.245.245.185.230.00%0.54%-1.78%2,843,10014,790,000106%5.20-1.12%5.25-0.76%5.28-0.47%5.33-0.62%-0.32%
2021-10-225.265.295.235.23-0.76%-0.59%-2.39%2,925,20015,389,000106%5.26-0.59%5.29-0.56%5.31-0.43%5.36-0.35%-0.32%
2021-10-215.315.335.275.27-0.75%-0.42%-1.99%2,576,10013,632,00091%5.29-0.68%5.32-0.17%5.33-0.39%5.38-0.11%-0.34%
2021-10-205.365.375.305.31-0.75%-0.34%-1.36%2,111,80011,252,00073%5.33-0.30%5.33-0.23%5.35-0.21%5.380.04%-0.40%
2021-10-195.345.365.315.350.19%0.11%-0.58%2,183,70011,670,00069%5.340.49%5.34-0.30%5.36-0.17%5.38-0.07%-0.49%
2021-10-185.315.375.295.340.00%0.41%-0.84%2,553,20013,577,00078%5.32-0.77%5.36-0.43%5.37-0.61%5.39-0.32%-0.56%