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:
皖新传媒( 601801.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
2019-03-188.308.307.958.062.28%-0.22%0.89%16,565,500133,818,00095%8.083.09%7.92-0.73%8.060.49%7.990.29%0.57%
2019-03-157.787.947.737.881.55%0.56%-1.08%11,330,10088,780,00062%7.840.42%7.98-1.52%8.020.24%7.970.09%0.66%
2019-03-147.958.047.667.76-3.60%-0.55%-2.50%14,907,600116,328,00082%7.80-4.56%8.10-0.20%8.01-0.49%7.96-0.01%0.69%
2019-03-138.208.377.938.05-1.71%-1.54%1.13%20,924,000171,075,000126%8.18-0.32%8.121.50%8.040.58%7.960.59%0.75%
2019-03-128.058.407.948.193.80%-0.15%3.50%27,394,900224,693,000174%8.205.38%8.001.14%8.001.13%7.910.92%0.80%
2019-03-117.667.927.647.893.82%1.37%0.62%11,075,70086,199,00070%7.78-0.60%7.91-0.48%7.91-0.06%7.840.44%0.86%
2019-03-087.948.027.577.60-6.06%-2.94%-2.65%20,240,300158,473,000124%7.83-2.73%7.94-0.29%7.910.10%7.810.57%0.94%
2019-03-078.048.187.938.090.50%0.50%4.21%19,940,800160,522,000135%8.051.22%7.970.90%7.910.84%7.761.05%0.93%
2019-03-068.028.067.848.050.75%1.22%4.79%18,452,400146,744,000133%7.951.06%7.900.96%7.840.69%7.680.93%0.88%
2019-03-057.738.007.707.992.70%1.52%4.98%14,753,800116,117,000114%7.870.13%7.820.63%7.790.35%7.610.80%0.82%
2019-03-047.708.037.697.781.30%-1.02%3.03%20,533,600161,390,000167%7.863.01%7.771.00%7.761.25%7.551.21%0.80%
2019-03-017.707.787.577.680.26%0.66%2.94%8,112,90061,905,00070%7.63-0.77%7.69-0.53%7.660.84%7.460.44%0.73%
2019-02-287.717.827.577.66-0.13%-0.38%3.12%8,137,80062,574,00071%7.69-0.58%7.740.93%7.600.89%7.430.56%0.71%
2019-02-277.737.867.587.67-0.78%-0.83%3.83%13,889,200107,415,000124%7.73-0.26%7.661.55%7.531.21%7.391.05%0.69%
2019-02-267.587.937.527.731.58%-0.31%5.75%20,693,800160,470,000191%7.753.21%7.552.79%7.442.13%7.311.58%0.64%
2019-02-257.367.677.297.614.82%1.29%5.75%18,842,800141,561,000193%7.514.77%7.342.46%7.291.60%7.201.22%0.50%
2019-02-227.127.297.077.262.11%1.24%2.12%9,769,70070,063,000111%7.17-0.31%7.17-0.08%7.170.14%7.110.41%0.37%
2019-02-217.157.307.097.11-0.56%-1.15%0.42%10,327,80074,290,000124%7.190.95%7.170.10%7.160.29%7.080.55%0.28%
2019-02-207.197.207.077.15-0.42%0.35%1.55%8,207,50058,475,000105%7.13-0.95%7.170.06%7.140.28%7.040.40%0.16%
2019-02-197.247.267.127.18-0.83%-0.18%2.38%8,857,90063,712,000121%7.190.28%7.160.45%7.120.52%7.010.56%0.07%
2019-02-187.077.287.077.242.40%0.93%3.81%11,660,20083,643,000168%7.171.04%7.130.79%7.080.75%6.970.53%-0.02%
2019-02-157.097.157.057.07-0.28%-0.41%1.92%6,820,30048,416,000108%7.100.14%7.070.44%7.030.70%6.940.22%-0.08%
2019-02-147.107.167.047.09-0.28%0.01%2.43%7,984,10056,598,000132%7.090.58%7.040.70%6.980.95%6.920.32%-0.11%
2019-02-136.977.136.977.111.72%0.88%3.04%11,711,30082,544,000203%7.050.97%6.991.45%6.921.27%6.900.55%-0.16%
2019-02-126.927.046.926.990.87%0.14%1.87%7,313,40051,051,000148%6.981.10%6.891.52%6.830.71%6.860.26%-0.24%
2019-02-116.786.986.786.931.91%0.38%1.26%6,076,90041,953,000127%6.902.16%6.791.03%6.78-0.03%6.84-0.16%-0.30%
2019-02-016.646.816.646.801.95%0.62%-0.80%5,162,90034,890,000106%6.761.15%6.72-0.24%6.78-0.60%6.86-0.45%-0.28%
2019-01-316.646.736.616.670.60%-0.16%-3.14%4,752,50031,752,00094%6.68-0.61%6.74-1.30%6.82-0.76%6.89-0.66%-0.22%
2019-01-306.756.796.636.63-2.07%-1.37%-4.36%4,460,40029,982,00087%6.72-1.15%6.83-1.13%6.88-0.38%6.93-0.45%-0.11%
2019-01-296.966.966.686.770.00%-0.44%-2.77%5,362,50036,466,000108%6.80-2.31%6.90-0.75%6.90-0.23%6.96-0.33%-0.02%