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:
皖新传媒( 601801.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
2022-08-174.814.844.774.840.62%0.00%0.00%5,545,10026,707,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-164.804.824.764.81-0.21%0.44%2.04%4,852,70023,238,00097%4.790.06%4.790.36%4.760.36%4.710.15%-0.17%
2022-08-154.784.824.744.820.63%0.71%2.40%5,020,60024,029,00090%4.790.08%4.770.51%4.740.36%4.71-0.13%-0.22%
2022-08-124.764.804.764.790.42%0.17%1.63%4,743,60022,686,00083%4.780.67%4.750.57%4.730.45%4.71-0.09%-0.18%
2022-08-114.694.774.684.772.14%0.42%1.12%7,930,60037,668,000138%4.751.60%4.720.64%4.710.81%4.72-0.15%-0.12%
2022-08-104.714.724.654.67-0.43%-0.11%-1.14%3,087,40014,435,00055%4.68-0.28%4.690.04%4.670.04%4.72-0.23%-0.09%
2022-08-094.714.734.664.69-0.21%0.04%-0.95%3,916,30018,359,00069%4.69-0.19%4.690.56%4.67-0.26%4.74-0.19%-0.04%
2022-08-084.724.744.684.70-0.42%0.06%-0.93%4,400,30020,668,00076%4.700.54%4.660.17%4.68-0.53%4.74-0.17%0.00%
2022-08-054.634.724.624.721.72%1.03%-0.67%4,518,80021,114,00079%4.671.13%4.65-0.51%4.70-0.45%4.75-0.23%0.04%
2022-08-044.614.654.584.641.09%0.43%-2.58%5,342,40024,680,00091%4.62-0.94%4.68-1.10%4.72-0.74%4.76-0.40%0.08%
2022-08-034.684.754.594.59-2.55%-1.59%-4.02%6,494,10030,290,000113%4.66-0.98%4.73-0.82%4.76-0.65%4.78-0.31%0.14%
2022-08-024.854.854.644.71-3.09%0.00%-1.81%10,967,40051,653,000195%4.71-2.40%4.77-1.35%4.79-0.79%4.80-0.33%0.20%
2022-08-014.804.864.784.861.04%0.70%0.98%6,256,40030,195,000126%4.830.04%4.83-0.10%4.830.04%4.810.33%0.23%
2022-07-294.844.854.804.81-0.41%-0.29%0.27%4,721,60022,775,00097%4.82-0.45%4.840.12%4.830.08%4.800.44%0.17%
2022-07-284.864.884.824.83-0.41%-0.33%1.13%5,000,50024,233,000101%4.850.08%4.830.25%4.820.13%4.780.23%0.08%
2022-07-274.844.874.824.850.00%0.17%1.78%4,214,90020,410,00087%4.840.77%4.820.25%4.820.21%4.770.19%0.03%
2022-07-264.804.854.754.851.46%0.94%1.98%4,685,90022,514,00095%4.81-0.10%4.81-0.08%4.810.19%4.760.21%-0.01%
2022-07-254.824.854.774.78-0.42%-0.62%0.72%3,918,90018,848,00081%4.810.08%4.810.10%4.800.55%4.750.23%-0.06%
2022-07-224.804.844.764.80-0.41%-0.12%1.37%4,775,50022,952,00098%4.81-0.25%4.810.31%4.770.72%4.740.19%-0.11%
2022-07-214.814.844.784.820.21%0.04%1.99%4,603,50022,180,00097%4.820.46%4.790.88%4.740.30%4.730.26%-0.15%
2022-07-204.794.824.774.810.63%0.29%2.04%5,883,30028,216,000126%4.800.67%4.751.15%4.720.30%4.710.26%-0.22%
2022-07-194.724.794.684.781.49%0.34%1.66%5,563,50026,504,000116%4.761.82%4.700.30%4.710.32%4.70-0.02%-0.30%
2022-07-184.574.724.574.712.39%0.66%0.15%5,235,10024,495,000108%4.680.71%4.68-0.40%4.690.00%4.70-0.26%-0.35%
2022-07-154.744.744.604.60-2.75%-0.99%-2.44%6,089,10028,289,000125%4.65-1.90%4.70-0.51%4.69-0.34%4.72-0.44%-0.39%
2022-07-144.744.764.724.73-0.42%-0.13%-0.13%3,939,20018,657,00081%4.74-0.04%4.720.40%4.710.17%4.74-0.27%-0.41%
2022-07-134.714.774.684.751.28%0.25%0.02%4,778,10022,639,00091%4.740.92%4.710.32%4.700.17%4.75-0.25%-0.47%
2022-07-124.684.724.654.690.43%-0.11%-1.49%4,128,30019,382,00074%4.700.43%4.690.00%4.69-0.38%4.76-0.29%-0.50%
2022-07-114.724.724.604.67-0.43%-0.11%-2.20%4,114,70019,238,00067%4.68-0.53%4.69-0.19%4.71-0.49%4.78-0.25%-0.50%
2022-07-084.684.734.674.690.00%-0.21%-2.03%3,640,70017,113,00057%4.700.11%4.70-0.53%4.74-0.44%4.79-0.19%-0.52%
2022-07-074.684.724.664.690.00%-0.11%-2.21%3,780,30017,750,00056%4.70-0.11%4.72-0.57%4.76-0.48%4.80-0.44%-0.53%