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
2020-07-105.455.575.395.42-1.28%-1.22%4.13%48,155,200264,222,000140%5.490.94%5.401.60%5.311.41%5.211.34%-0.50%
2020-07-095.365.535.315.493.00%0.99%6.89%53,442,100290,523,000154%5.443.17%5.322.19%5.241.57%5.140.84%-0.70%
2020-07-085.285.355.155.330.95%1.16%4.65%44,952,800236,849,000135%5.270.50%5.201.25%5.151.00%5.090.16%-0.78%
2020-07-075.155.385.075.282.92%0.71%3.83%55,923,900293,211,000171%5.243.09%5.141.78%5.101.61%5.09-0.39%-0.79%
2020-07-065.015.164.995.132.40%0.87%0.49%44,265,200225,146,000135%5.091.52%5.050.90%5.020.82%5.11-3.35%-0.73%
2020-07-035.065.094.975.01-0.60%0.00%-5.15%26,994,900135,239,00066%5.01-0.30%5.000.36%4.980.12%5.28-2.78%-0.27%
2020-07-025.005.094.945.041.00%0.30%-7.23%25,157,400126,423,00049%5.031.13%4.990.71%4.98-0.72%5.43-0.29%0.23%
2020-07-014.925.034.914.991.42%0.42%-8.42%20,178,100100,262,00038%4.970.28%4.95-0.24%5.01-1.11%5.45-0.29%0.19%
2020-06-305.005.024.904.92-0.61%-0.71%-9.97%21,898,600108,511,00040%4.960.49%4.96-1.35%5.07-1.90%5.47-0.11%0.20%
2020-06-294.914.984.864.950.00%0.39%-9.52%20,919,400103,150,00036%4.93-0.96%5.03-1.57%5.17-4.53%5.47-0.15%0.20%
2020-06-245.155.174.824.95-3.88%-0.58%-9.66%52,024,500259,053,00092%4.98-4.07%5.11-3.46%5.41-3.89%5.48-0.67%0.21%
2020-06-235.215.265.125.15-0.39%-0.77%-6.64%29,841,600154,885,00058%5.19-0.63%5.29-4.84%5.63-0.21%5.520.09%0.26%
2020-06-225.305.375.155.17-4.26%-1.01%-6.19%39,867,800208,248,00077%5.22-3.76%5.56-3.12%5.64-0.41%5.510.09%0.25%
2020-06-195.485.555.365.40-3.05%-0.50%-1.93%44,167,100239,680,00090%5.43-5.59%5.74-0.10%5.660.32%5.510.20%0.23%
2020-06-186.006.115.515.57-6.70%-3.10%1.36%105,369,300605,712,000227%5.75-2.00%5.751.32%5.651.60%5.501.18%0.25%
2020-06-175.705.975.535.979.94%1.79%9.92%108,191,500634,565,000274%5.879.71%5.676.20%5.565.25%5.432.28%0.21%
2020-06-165.355.455.255.431.69%1.57%2.26%31,933,100170,723,00090%5.35-1.20%5.340.89%5.280.84%5.31-0.73%0.03%
2020-06-155.355.565.295.34-0.93%-1.31%-0.17%39,762,700215,166,000106%5.412.64%5.301.98%5.241.45%5.35-0.22%0.20%
2020-06-125.015.464.975.395.07%2.24%0.54%42,189,900222,437,000107%5.273.15%5.191.41%5.16-0.37%5.36-0.06%0.30%
2020-06-115.085.205.025.130.98%0.37%-4.36%19,661,600100,494,00049%5.11-0.08%5.120.02%5.18-1.61%5.36-0.06%0.31%
2020-06-105.195.265.015.08-2.31%-0.68%-5.35%22,734,600116,280,00052%5.12-0.27%5.12-1.65%5.27-1.28%5.37-0.19%0.34%
2020-06-095.025.244.995.204.00%1.38%-3.29%30,769,200157,802,00064%5.130.29%5.21-2.22%5.33-1.75%5.380.00%0.49%
2020-06-085.255.285.005.00-4.03%-2.23%-7.01%35,721,800182,675,00075%5.11-3.93%5.32-2.13%5.43-1.13%5.38-0.11%0.51%
2020-06-055.445.485.205.21-5.62%-2.12%-3.21%47,844,100254,660,000110%5.32-2.94%5.44-1.91%5.49-0.06%5.380.43%0.60%
2020-06-045.455.645.305.521.47%0.66%2.99%46,449,500254,744,000115%5.48-0.74%5.55-0.07%5.490.81%5.360.75%0.61%
2020-06-035.465.685.415.44-0.18%-1.54%2.26%39,660,300219,127,000102%5.53-1.53%5.551.15%5.450.68%5.320.49%0.59%
2020-06-025.605.825.435.45-1.27%-2.87%2.95%53,822,400302,001,000143%5.612.07%5.492.29%5.411.60%5.290.95%0.64%
2020-06-015.395.685.295.524.15%0.42%5.26%45,855,900252,087,000127%5.503.89%5.360.83%5.331.35%5.240.81%0.62%
2020-05-295.105.435.065.301.92%0.17%1.88%37,148,600196,569,000103%5.29-0.11%5.320.70%5.261.04%5.200.02%0.61%
2020-05-285.335.495.145.200.00%-1.83%-0.02%53,367,600282,678,000140%5.30-1.03%5.281.15%5.201.09%5.200.21%0.81%