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
2021-11-264.924.944.884.88-0.81%-0.47%0.10%4,088,90020,047,00055%4.90-0.49%4.920.43%4.89-0.04%4.880.23%0.21%
2021-11-254.924.994.904.92-0.40%-0.14%1.15%3,811,90018,781,00042%4.930.14%4.900.35%4.890.08%4.86-0.23%0.24%
2021-11-244.884.974.864.941.44%0.41%1.33%6,488,60031,924,00058%4.921.15%4.880.08%4.890.12%4.880.16%0.43%
2021-11-234.814.994.804.870.62%0.12%0.06%8,568,50041,678,00076%4.860.21%4.88-0.21%4.88-0.04%4.870.10%0.47%
2021-11-224.884.924.834.84-1.22%-0.29%-0.45%5,865,20028,470,00053%4.85-1.06%4.89-0.14%4.880.31%4.860.17%0.48%
2021-11-194.874.944.844.900.82%-0.12%0.95%6,942,20034,057,00061%4.910.35%4.890.21%4.870.35%4.850.21%0.52%
2021-11-184.894.974.834.86-0.41%-0.59%0.33%7,812,90038,197,00070%4.890.10%4.880.62%4.85-0.41%4.840.25%0.49%
2021-11-174.904.924.844.88-0.20%-0.08%0.99%7,876,90038,470,00073%4.880.16%4.850.31%4.870.19%4.830.33%0.45%
2021-11-164.834.924.814.891.03%0.29%1.54%10,109,90049,292,00096%4.881.37%4.84-0.62%4.860.21%4.820.48%0.38%
2021-11-154.824.864.714.840.41%0.62%0.98%11,917,30057,324,000116%4.81-0.48%4.87-0.04%4.850.10%4.790.42%0.29%
2021-11-124.934.944.794.82-3.79%-0.27%0.98%21,263,400102,761,000212%4.83-1.87%4.87-0.12%4.850.17%4.770.53%0.23%
2021-11-114.795.104.755.014.16%1.73%5.52%24,572,100121,018,000286%4.932.84%4.882.07%4.842.00%4.751.67%0.17%
2021-11-104.734.824.724.811.91%0.44%3.00%7,587,00036,335,000112%4.790.67%4.780.55%4.740.81%4.670.54%-0.04%
2021-11-094.764.804.724.72-0.84%-0.78%1.61%4,826,30022,959,00074%4.76-0.38%4.750.59%4.710.79%4.650.22%-0.14%
2021-11-084.724.834.704.761.49%-0.31%2.70%11,375,00054,315,000175%4.782.21%4.721.92%4.671.19%4.640.52%-0.19%
2021-11-054.634.724.624.690.86%0.39%1.71%3,955,20018,478,00066%4.670.80%4.630.81%4.61-0.15%4.61-0.04%-0.28%
2021-11-044.664.664.604.650.65%0.32%0.80%4,601,00021,327,00075%4.640.63%4.60-0.04%4.620.33%4.61-0.17%-0.30%
2021-11-034.544.654.544.621.32%0.30%-0.02%5,860,70026,994,00096%4.611.01%4.60-0.50%4.610.26%4.62-0.39%-0.26%
2021-11-024.574.604.524.56-0.65%0.00%-1.70%6,747,80030,773,000108%4.56-1.24%4.620.09%4.59-0.22%4.64-0.39%-0.19%
2021-11-014.704.714.574.59-2.55%-0.58%-1.44%10,392,30047,986,000170%4.62-1.14%4.620.57%4.60-0.13%4.66-0.21%-0.15%
2021-10-294.504.734.504.714.20%0.86%0.92%8,968,00041,883,000164%4.673.48%4.590.84%4.610.15%4.67-0.06%-0.13%
2021-10-284.484.544.474.520.44%0.16%-3.21%4,622,50020,860,00088%4.51-0.22%4.55-1.07%4.60-0.93%4.67-0.38%-0.14%
2021-10-274.604.614.464.50-2.39%-0.51%-4.01%5,069,80022,933,00094%4.52-2.06%4.60-1.20%4.65-1.23%4.69-0.51%-0.13%
2021-10-264.684.684.594.61-1.50%-0.17%-2.16%5,074,00023,434,00097%4.62-1.01%4.66-0.89%4.70-0.49%4.71-0.30%-0.07%
2021-10-254.704.714.634.68-0.43%0.32%-0.97%5,044,50023,535,00097%4.67-0.60%4.70-0.93%4.73-0.13%4.73-0.30%-0.04%
2021-10-224.724.744.674.70-0.63%0.15%-0.84%4,603,80021,605,00088%4.69-1.26%4.74-0.21%4.730.00%4.74-0.25%-0.01%
2021-10-214.784.794.714.73-0.63%-0.48%-0.46%3,939,50018,724,00069%4.75-0.42%4.750.34%4.730.15%4.750.23%0.03%
2021-10-204.724.804.704.761.06%-0.27%0.40%6,622,20031,609,000112%4.770.85%4.740.62%4.730.09%4.740.23%-0.04%
2021-10-194.694.764.684.710.43%-0.49%-0.42%6,094,10028,842,000105%4.730.85%4.710.17%4.72-0.11%4.730.06%-0.10%
2021-10-184.694.724.664.690.00%-0.06%-0.78%4,645,40021,802,00081%4.69-0.06%4.70-0.51%4.73-0.48%4.73-0.02%-0.14%