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:
广电网络( 600831.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
2019-03-188.909.358.599.225.73%1.52%0.62%38,247,500347,353,00071%9.083.19%8.87-2.84%9.290.50%9.160.01%0.56%
2019-03-158.888.988.648.720.81%-0.92%-4.82%27,543,200242,397,00046%8.800.80%9.13-2.80%9.240.16%9.160.02%0.72%
2019-03-149.089.158.488.65-5.05%-0.93%-5.57%42,770,300373,419,00072%8.73-7.76%9.39-0.17%9.23-0.60%9.16-0.04%0.78%
2019-03-139.909.998.909.11-6.95%-3.75%-0.59%78,331,000741,401,000147%9.47-2.11%9.411.79%9.281.01%9.160.95%0.86%
2019-03-129.209.799.209.7910.00%1.25%7.84%82,825,600800,875,000169%9.679.78%9.253.30%9.191.75%9.081.39%0.90%
2019-03-118.509.118.398.906.21%1.04%-0.60%42,784,800376,868,00086%8.81-0.49%8.95-0.96%9.03-0.58%8.95-0.10%0.90%
2019-03-089.009.188.378.38-9.89%-5.32%-6.50%41,835,700370,287,00082%8.85-3.18%9.04-1.01%9.09-0.01%8.960.19%1.14%
2019-03-079.089.448.909.302.31%1.73%3.96%53,006,100484,571,000107%9.140.72%9.130.09%9.090.74%8.950.77%1.28%
2019-03-069.199.308.919.09-1.84%0.14%2.39%55,704,600505,612,000109%9.08-0.92%9.120.53%9.020.77%8.881.17%1.54%
2019-03-058.889.488.729.264.04%1.08%5.53%69,926,400640,609,000141%9.160.49%9.071.78%8.951.00%8.781.29%1.62%
2019-03-049.529.528.838.902.89%-2.37%2.74%73,413,500669,224,000163%9.125.67%8.912.58%8.860.81%8.661.61%1.60%
2019-03-018.508.758.478.651.53%0.27%1.45%20,914,200180,432,00049%8.630.21%8.69-0.75%8.790.13%8.530.55%1.52%
2019-02-288.698.798.468.52-4.59%-1.03%0.48%28,984,600249,523,00069%8.61-1.71%8.76-1.02%8.780.35%8.480.77%1.47%
2019-02-278.549.308.338.932.64%1.95%6.13%52,254,400457,706,000128%8.76-0.94%8.850.30%8.751.56%8.411.36%1.42%
2019-02-268.959.028.678.70-4.61%-1.61%4.81%47,984,600424,284,000126%8.84-0.93%8.821.15%8.621.54%8.301.38%1.31%
2019-02-258.819.348.509.124.71%2.18%11.38%59,406,500530,208,000174%8.933.16%8.723.34%8.482.60%8.192.25%1.12%
2019-02-228.428.878.388.711.40%0.67%8.77%43,439,300375,822,000143%8.650.76%8.442.24%8.271.89%8.011.61%0.82%
2019-02-218.459.228.178.591.54%0.03%9.00%69,131,800593,638,000258%8.596.53%8.254.54%8.123.89%7.883.41%0.59%
2019-02-207.708.467.508.4610.01%4.95%11.01%52,090,700419,919,000235%8.064.63%7.902.59%7.812.16%7.621.99%0.13%
2019-02-197.857.887.567.69-1.79%-0.18%2.92%23,944,000184,476,000128%7.70-0.54%7.700.27%7.650.76%7.471.03%-0.16%
2019-02-187.587.867.567.833.57%1.08%5.87%27,283,800211,330,000152%7.751.72%7.681.04%7.591.24%7.400.80%-0.40%
2019-02-157.627.747.537.56-1.43%-0.72%3.04%19,629,400149,485,000117%7.62-0.45%7.600.93%7.500.96%7.340.12%-0.58%
2019-02-147.547.907.447.671.05%0.27%4.67%28,880,200220,896,000173%7.651.51%7.531.91%7.432.17%7.330.27%-0.70%
2019-02-137.267.767.217.593.83%0.73%3.86%30,909,900232,893,000196%7.543.39%7.392.96%7.272.38%7.310.22%-0.87%
2019-02-127.257.457.187.310.83%0.30%0.25%15,876,800115,704,000103%7.291.53%7.172.15%7.100.98%7.29-0.48%-0.92%
2019-02-117.017.257.017.253.87%1.00%-1.05%14,739,300105,803,00093%7.183.28%7.020.89%7.03-0.47%7.33-0.83%-0.80%
2019-02-016.857.006.856.981.90%0.43%-5.52%8,588,30059,690,00050%6.951.06%6.96-0.46%7.06-1.90%7.39-0.67%-0.65%
2019-01-316.867.046.706.85-0.87%-0.39%-7.91%11,746,40080,785,00060%6.88-2.65%6.99-2.00%7.20-2.05%7.44-1.16%-0.52%
2019-01-307.067.246.906.91-2.95%-2.18%-8.17%10,226,30072,236,00048%7.060.60%7.14-2.22%7.35-0.96%7.53-0.96%-0.33%
2019-01-297.227.286.737.120.00%1.40%-6.29%19,445,000136,552,00084%7.02-4.49%7.30-3.13%7.42-1.62%7.60-1.29%-0.16%