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:
新华传媒( 600825.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
2021-11-264.044.044.004.02-0.50%-0.05%-1.71%4,178,70016,805,00082%4.02-0.79%4.05-0.17%4.05-0.27%4.09-0.17%0.08%
2021-11-254.094.094.044.04-0.98%-0.35%-1.39%3,852,60015,620,00074%4.05-0.32%4.060.00%4.06-0.30%4.10-0.07%0.12%
2021-11-244.044.114.024.080.74%0.32%-0.49%5,395,20021,943,00098%4.070.54%4.06-0.05%4.07-0.39%4.10-0.02%0.18%
2021-11-234.044.084.024.050.00%0.12%-1.24%4,937,10019,973,00089%4.05-0.20%4.06-0.61%4.09-0.54%4.10-0.05%0.22%
2021-11-224.114.114.034.05-0.98%-0.07%-1.29%5,277,30021,389,00090%4.05-0.61%4.08-0.78%4.11-0.41%4.10-0.24%0.25%
2021-11-194.064.114.044.090.00%0.29%-0.56%4,540,40018,518,00068%4.08-0.85%4.12-0.53%4.13-0.07%4.110.24%0.37%
2021-11-184.174.184.074.09-1.92%-0.56%-0.32%5,681,40023,370,00082%4.11-0.96%4.14-0.22%4.130.10%4.100.24%0.35%
2021-11-174.104.204.094.171.46%0.41%1.88%4,602,90019,117,00069%4.150.10%4.150.41%4.130.32%4.090.25%0.30%
2021-11-164.154.214.104.11-0.96%-0.94%0.66%5,545,60023,009,00087%4.150.31%4.130.41%4.110.39%4.080.37%0.26%
2021-11-154.104.174.094.151.22%0.34%2.02%5,517,70022,821,00089%4.140.83%4.110.42%4.10-0.17%4.070.25%0.19%
2021-11-124.084.144.064.100.49%-0.05%1.03%5,587,90022,923,00093%4.100.02%4.100.25%4.100.44%4.060.25%0.16%
2021-11-114.114.134.074.08-0.49%-0.51%0.79%7,112,60029,172,000120%4.100.54%4.09-0.49%4.090.42%4.050.47%0.11%
2021-11-104.044.124.034.100.74%0.51%1.76%5,582,50022,769,00099%4.080.07%4.110.54%4.070.30%4.030.40%0.02%
2021-11-094.084.134.054.07-1.21%-0.15%1.42%8,391,90034,209,000149%4.08-1.40%4.080.47%4.060.47%4.010.25%-0.07%
2021-11-084.044.273.984.121.98%-0.34%2.92%13,397,40055,379,000256%4.133.22%4.062.37%4.041.76%4.000.98%-0.14%
2021-11-053.964.063.934.042.54%0.87%1.92%7,892,70031,611,000179%4.012.14%3.971.07%3.970.35%3.960.00%-0.35%
2021-11-043.913.943.883.940.25%0.48%-0.61%3,222,60012,636,00076%3.920.03%3.93-0.58%3.950.23%3.96-0.23%-0.38%
2021-11-033.933.953.903.930.51%0.26%-1.08%2,370,0009,291,00054%3.92-0.46%3.95-0.48%3.950.10%3.97-0.15%-0.34%
2021-11-023.984.013.883.91-1.76%-0.71%-1.73%3,788,00014,916,00083%3.94-1.43%3.970.46%3.94-0.43%3.98-0.30%-0.29%
2021-11-014.004.023.973.98-0.50%-0.38%-0.28%2,897,70011,575,00062%4.000.40%3.950.51%3.96-0.10%3.99-0.10%-0.25%
2021-10-293.894.043.894.002.30%0.53%0.13%4,918,50019,572,000104%3.982.24%3.93-0.30%3.96-0.23%4.00-0.20%-0.25%
2021-10-283.903.953.853.910.26%0.46%-2.32%4,344,30016,910,00091%3.89-0.71%3.94-0.81%3.97-0.55%4.00-0.42%-0.28%
2021-10-273.984.003.883.90-2.01%-0.51%-2.99%5,646,30022,136,000122%3.92-2.24%3.98-0.95%3.99-0.55%4.02-0.50%-0.29%
2021-10-264.034.053.983.98-1.00%-0.75%-1.49%5,387,90021,604,000121%4.01-0.03%4.01-0.05%4.02-0.22%4.04-0.49%-0.25%
2021-10-254.024.043.974.020.25%0.22%-0.99%3,941,50015,810,00087%4.01-0.22%4.02-0.05%4.02-0.17%4.06-1.12%-0.22%
2021-10-224.014.043.994.010.00%-0.25%-2.34%5,215,60020,965,00098%4.020.08%4.02-0.27%4.03-0.20%4.11-0.27%-0.11%
2021-10-214.014.043.994.01-0.25%-0.17%-2.60%4,564,80018,337,00079%4.020.05%4.03-0.27%4.04-0.35%4.120.17%-0.13%
2021-10-204.044.043.994.02-0.25%0.12%-2.19%4,252,10017,074,00070%4.02-0.84%4.04-0.37%4.05-0.42%4.110.29%-0.24%
2021-10-194.084.124.014.03-0.98%-0.47%-1.66%5,279,30021,377,00083%4.05-0.20%4.06-0.37%4.07-0.73%4.100.10%-0.37%
2021-10-184.044.094.014.070.00%0.32%-0.59%3,244,70013,164,00049%4.06-0.10%4.07-0.29%4.10-1.51%4.09-0.02%-0.48%