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
2019-01-175.075.234.944.98-2.35%-2.06%2.28%35,310,000179,553,000151%5.090.02%5.051.08%4.991.28%4.871.27%0.87%
2019-01-164.955.254.945.102.20%0.31%6.07%40,406,600205,426,000190%5.083.19%4.992.25%4.931.86%4.811.65%0.76%
2019-01-154.895.004.844.991.22%1.28%5.50%25,460,300125,441,000137%4.930.22%4.881.08%4.840.79%4.731.05%0.59%
2019-01-144.795.044.744.933.14%0.28%5.32%28,632,800140,747,000166%4.923.95%4.831.58%4.801.22%4.681.17%0.45%
2019-01-114.684.814.664.780.84%1.08%3.31%14,451,30068,347,00085%4.73-1.19%4.75-0.02%4.740.92%4.630.39%0.33%
2019-01-104.664.894.654.741.94%-0.96%2.84%24,237,200115,998,000140%4.791.14%4.760.72%4.701.32%4.611.08%0.28%
2019-01-094.814.814.634.65-1.90%-1.73%1.97%18,938,50089,609,000117%4.730.00%4.721.64%4.641.09%4.560.55%0.07%
2019-01-084.704.804.684.740.00%0.17%4.52%13,478,40063,779,00089%4.730.60%4.651.38%4.591.06%4.540.47%-0.04%
2019-01-074.634.784.604.741.94%0.77%5.01%20,341,30095,677,000136%4.703.70%4.581.96%4.540.82%4.510.76%-0.17%
2019-01-044.384.674.304.654.26%2.51%3.79%21,680,10098,347,000152%4.541.05%4.490.99%4.50-0.09%4.480.31%-0.30%
2019-01-034.434.574.404.462.76%-0.65%-0.13%16,122,80072,377,000125%4.491.86%4.45-0.78%4.500.72%4.470.18%-0.42%
2019-01-024.404.454.344.34-1.36%-1.52%-2.65%9,825,70043,297,00079%4.41-0.61%4.49-0.88%4.47-0.18%4.46-0.07%-0.51%
2018-12-284.474.534.364.40-2.65%-0.77%-1.37%12,905,80057,221,000105%4.43-2.66%4.530.71%4.48-0.18%4.46-0.31%-0.54%
2018-12-274.464.654.464.521.35%-0.77%1.01%20,650,60094,061,000171%4.560.07%4.490.79%4.490.74%4.48-0.09%-0.49%
2018-12-264.344.744.314.463.48%-2.02%-0.42%21,518,90097,953,000191%4.556.28%4.461.23%4.461.20%4.48-0.09%-0.49%
2018-12-254.444.444.184.31-3.79%0.63%-3.86%12,203,10052,266,000112%4.28-4.21%4.40-1.17%4.40-0.74%4.48-1.04%-0.50%
2018-12-244.454.524.434.480.00%0.20%-1.10%7,913,60035,382,00075%4.47-0.20%4.460.47%4.440.16%4.53-0.48%-0.39%
2018-12-214.394.574.374.481.59%0.00%-1.58%12,334,30055,255,000111%4.481.63%4.440.77%4.43-0.56%4.55-0.85%-0.32%
2018-12-204.364.474.344.411.38%0.05%-3.94%8,410,10037,073,00071%4.410.50%4.40-0.20%4.45-1.22%4.59-0.61%-0.21%
2018-12-194.414.444.354.35-1.36%-0.82%-5.82%6,747,00029,589,00053%4.39-0.48%4.41-1.54%4.51-0.95%4.62-0.84%-0.23%
2018-12-184.404.474.354.41-0.90%0.07%-5.32%9,451,60041,650,00066%4.41-0.56%4.48-1.76%4.55-1.13%4.66-0.77%-0.14%
2018-12-174.424.504.384.450.45%0.41%-5.20%9,373,70041,540,00060%4.43-2.76%4.56-1.26%4.60-0.86%4.69-0.36%-0.09%
2018-12-144.674.704.424.43-5.14%-2.81%-5.96%14,102,10064,280,00087%4.56-2.15%4.62-1.05%4.64-1.07%4.710.21%-0.14%
2018-12-134.654.714.554.670.65%0.26%-0.66%12,074,10056,242,00075%4.660.24%4.67-0.11%4.69-0.21%4.70-0.06%-0.31%
2018-12-124.714.724.594.64-1.28%-0.15%-1.36%11,321,50052,610,00067%4.65-0.96%4.67-0.93%4.70-0.70%4.70-0.23%-0.37%
2018-12-114.664.744.664.701.29%0.17%-0.32%11,939,30056,020,00064%4.690.43%4.72-0.11%4.74-0.40%4.720.13%-0.46%
2018-12-104.724.774.604.64-2.93%-0.68%-1.47%13,577,00063,430,00072%4.67-2.08%4.72-0.88%4.76-0.04%4.710.21%-0.44%
2018-12-074.684.824.674.781.92%0.19%1.72%15,802,10075,386,00085%4.771.32%4.76-0.15%4.761.06%4.700.21%-0.44%
2018-12-064.784.794.634.69-3.10%-0.40%0.02%15,217,60071,659,00076%4.71-1.77%4.770.06%4.710.04%4.69-0.78%-0.46%
2018-12-054.714.864.714.840.00%0.96%2.41%21,166,100101,478,00099%4.790.15%4.771.95%4.710.11%4.730.00%-0.34%