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
2019-05-214.234.364.234.341.88%0.35%-1.25%8,842,90038,242,00081%4.332.85%4.32-1.19%4.39-0.27%4.400.00%-1.58%
2019-05-204.264.284.124.260.47%1.31%-3.07%9,193,70038,664,00079%4.21-4.00%4.37-1.46%4.40-0.79%4.40-0.52%-1.79%
2019-05-174.534.584.224.24-6.40%-3.20%-4.03%18,403,40080,601,000151%4.38-2.93%4.44-0.52%4.44-0.36%4.42-0.76%-1.94%
2019-05-164.504.584.454.531.12%0.40%1.75%10,478,40047,274,00095%4.511.10%4.460.45%4.450.57%4.45-1.22%-1.92%
2019-05-154.414.524.394.482.52%0.38%-0.60%14,462,60064,545,000119%4.461.23%4.440.38%4.430.50%4.51-1.18%-1.92%
2019-05-144.394.474.304.37-1.58%-0.88%-4.19%10,219,60045,057,00085%4.41-0.79%4.430.27%4.400.34%4.56-2.50%-1.84%
2019-05-134.444.544.414.44-0.89%-0.09%-5.09%8,456,60037,585,00064%4.440.45%4.410.55%4.39-0.27%4.68-1.99%-1.64%
2019-05-104.374.494.294.483.23%1.27%-6.14%11,411,00050,480,00079%4.421.56%4.390.71%4.40-1.17%4.77-2.65%-1.49%
2019-05-094.334.404.314.34-0.23%-0.37%-11.48%6,908,90030,097,00042%4.36-0.32%4.36-1.00%4.45-2.52%4.90-2.64%-1.28%
2019-05-084.304.434.284.35-0.91%-0.46%-13.62%8,676,10037,911,00046%4.370.46%4.40-1.89%4.57-2.06%5.04-2.37%-1.01%
2019-05-074.364.414.284.391.62%0.92%-14.89%12,383,20053,871,00058%4.35-2.23%4.49-3.75%4.66-3.95%5.16-2.03%-0.78%
2019-05-064.604.704.324.32-10.00%-2.90%-17.95%19,366,00086,169,00086%4.45-6.75%4.66-4.39%4.86-4.20%5.27-2.07%-0.61%
2019-04-304.714.844.704.801.91%0.61%-10.71%8,537,20040,731,00040%4.77-1.22%4.88-3.08%5.07-2.18%5.38-0.59%-0.43%
2019-04-295.025.044.704.71-6.36%-2.48%-12.91%18,989,10091,718,00087%4.83-4.30%5.03-3.64%5.18-3.54%5.41-1.15%-0.41%
2019-04-265.015.094.995.03-0.20%-0.34%-8.06%10,417,80052,582,00050%5.05-3.17%5.22-1.79%5.37-1.83%5.47-0.38%-0.29%
2019-04-255.395.395.035.04-7.01%-3.30%-8.23%20,038,200104,435,00098%5.21-2.51%5.32-2.90%5.47-1.39%5.49-0.56%-0.24%
2019-04-245.385.445.265.420.56%1.38%-1.86%15,965,50085,344,00079%5.35-0.69%5.48-1.69%5.55-0.54%5.52-0.42%-0.16%
2019-04-235.425.455.305.39-2.88%0.13%-2.81%24,450,300131,622,000119%5.38-4.88%5.57-1.45%5.58-0.45%5.55-0.56%-0.11%
2019-04-225.765.795.525.55-3.81%-1.93%-0.48%23,526,000133,133,000119%5.66-0.09%5.650.46%5.600.65%5.580.07%-0.05%
2019-04-195.605.775.535.773.04%1.87%3.53%25,861,300146,482,000128%5.660.64%5.631.33%5.570.91%5.57-0.11%-0.05%
2019-04-185.605.715.555.600.36%-0.50%0.38%21,545,700121,257,000105%5.631.24%5.551.09%5.520.55%5.58-0.36%-0.02%
2019-04-175.505.605.505.580.72%0.38%-0.34%16,014,20089,027,00073%5.562.21%5.490.73%5.49-0.27%5.60-0.23%0.08%
2019-04-165.405.565.325.542.78%1.86%-1.28%16,084,80087,483,00067%5.44-0.66%5.45-0.55%5.50-0.81%5.61-0.39%0.13%
2019-04-155.515.565.375.39-1.28%-1.55%-4.33%16,852,60092,270,00063%5.480.74%5.48-0.89%5.55-0.54%5.630.05%0.22%
2019-04-125.385.485.375.460.92%0.46%-3.04%12,270,40066,692,00042%5.44-1.38%5.53-1.02%5.58-0.75%5.630.12%0.23%
2019-04-115.615.635.405.41-3.91%-1.83%-3.81%21,444,400118,177,00071%5.51-1.66%5.59-0.61%5.62-0.85%5.620.21%0.22%
2019-04-105.585.715.535.63-0.18%0.46%0.32%21,031,000117,866,00070%5.60-0.59%5.62-0.57%5.67-0.21%5.610.04%0.13%
2019-04-095.575.775.525.641.08%0.05%0.53%24,882,000140,256,00080%5.640.32%5.65-0.67%5.68-0.11%5.610.05%0.04%
2019-04-085.735.765.515.58-2.11%-0.69%-0.48%28,064,100157,691,00089%5.62-1.44%5.69-0.33%5.690.39%5.610.09%0.03%
2019-04-045.785.815.615.700.00%-0.02%1.75%28,275,800161,205,00091%5.70-0.82%5.710.18%5.660.66%5.600.18%0.00%