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
2019-03-185.485.515.385.511.47%1.01%-1.41%25,783,600140,660,00056%5.460.17%5.44-2.10%5.64-0.34%5.590.41%0.96%
2019-03-155.425.555.355.430.56%-0.29%-2.44%25,796,500140,495,00054%5.450.26%5.56-2.59%5.66-0.48%5.570.38%1.01%
2019-03-145.605.665.275.40-4.93%-0.59%-2.61%36,785,100199,819,00077%5.43-5.15%5.71-0.89%5.68-0.86%5.550.36%1.04%
2019-03-135.825.875.565.68-4.05%-0.82%2.81%45,729,300261,897,00098%5.73-2.52%5.760.40%5.731.15%5.531.01%1.12%
2019-03-125.736.095.715.923.68%0.77%8.23%55,247,300324,569,000125%5.884.63%5.740.97%5.672.07%5.471.52%1.12%
2019-03-115.525.755.465.715.55%1.69%5.98%34,168,100191,853,00075%5.62-0.87%5.681.19%5.551.02%5.390.86%1.11%
2019-03-085.635.935.405.41-6.56%-4.48%1.27%48,983,900277,466,000106%5.66-1.17%5.611.87%5.501.42%5.341.12%1.17%
2019-03-075.605.965.525.792.12%1.03%9.60%60,444,000346,382,000140%5.734.71%5.512.95%5.422.09%5.281.69%1.09%
2019-03-065.445.815.285.674.61%3.60%9.14%67,704,600370,542,000161%5.473.52%5.352.39%5.311.80%5.201.49%0.98%
2019-03-055.155.435.115.424.43%2.52%5.88%47,909,700253,276,000118%5.291.17%5.230.04%5.220.52%5.120.81%0.91%
2019-03-045.185.325.135.190.39%-0.69%2.21%39,368,800205,733,00090%5.231.79%5.230.85%5.190.54%5.080.87%0.98%
2019-03-015.185.245.075.17-1.15%0.70%2.70%28,992,800148,860,00066%5.13-2.69%5.18-0.12%5.160.51%5.030.62%0.81%
2019-02-285.095.525.065.231.75%-0.87%4.54%51,826,900273,459,000124%5.283.61%5.191.29%5.131.40%5.001.26%0.67%
2019-02-275.065.185.005.140.98%0.94%4.03%38,703,100197,079,00095%5.09-1.55%5.120.63%5.060.76%4.940.92%0.42%
2019-02-265.165.345.065.09-2.12%-1.59%3.96%54,961,500284,279,000140%5.171.59%5.091.84%5.030.94%4.901.43%0.24%
2019-02-255.045.234.955.204.63%2.14%7.73%49,203,200250,477,000132%5.093.33%5.001.63%4.981.47%4.831.54%0.01%
2019-02-224.844.984.814.972.26%0.87%4.54%28,251,800139,207,00075%4.930.08%4.92-0.69%4.910.76%4.750.23%-0.30%
2019-02-214.915.024.824.86-1.62%-1.28%2.47%33,674,100165,785,00091%4.920.33%4.951.08%4.870.95%4.740.64%-0.36%
2019-02-204.954.984.824.94-1.79%0.67%4.82%44,179,900216,786,000122%4.91-1.64%4.901.14%4.821.26%4.710.77%-0.54%
2019-02-194.725.194.685.036.57%0.82%7.55%80,983,900403,995,000244%4.997.01%4.844.67%4.763.61%4.681.56%-0.71%
2019-02-184.634.744.594.723.96%1.24%2.50%32,017,800149,258,000102%4.661.08%4.630.65%4.600.97%4.61-0.90%-0.95%
2019-02-154.654.704.544.54-2.78%-1.56%-2.30%25,506,000117,621,00080%4.610.15%4.600.57%4.55-0.57%4.65-0.73%-0.81%
2019-02-144.604.714.554.670.86%1.41%-0.23%29,993,700138,118,00095%4.610.52%4.571.02%4.580.22%4.68-1.22%-0.70%
2019-02-134.554.694.514.631.09%1.07%-2.30%35,744,500163,759,000111%4.581.17%4.53-0.96%4.570.20%4.74-0.94%-0.49%
2019-02-124.494.594.454.580.88%1.15%-4.26%31,034,900140,532,00098%4.531.07%4.57-0.15%4.56-1.13%4.78-0.85%-0.34%
2019-02-114.614.684.414.54-7.35%1.34%-5.91%44,640,900199,994,000145%4.48-6.30%4.58-1.00%4.61-2.97%4.83-1.57%-0.23%
2019-02-014.664.934.614.905.83%2.49%-0.04%25,209,700120,521,00094%4.785.17%4.62-0.15%4.75-1.00%4.90-0.37%-0.01%
2019-01-314.464.654.444.633.58%1.85%-5.89%26,255,200119,351,00090%4.550.29%4.63-3.60%4.80-2.56%4.92-1.15%0.11%
2019-01-304.524.654.424.47-2.40%-1.39%-10.19%21,555,50097,718,00071%4.53-4.06%4.80-2.60%4.93-1.56%4.98-0.94%0.35%
2019-01-295.075.154.574.580.00%-3.07%-8.84%45,104,300213,116,000143%4.73-7.95%4.93-4.12%5.01-2.04%5.02-0.79%0.61%