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:
电广传媒( 000917.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2019-05-177.707.807.237.28-5.21%-3.10%-1.94%29,254,100219,781,000107%7.51-2.09%7.62-0.01%7.570.63%7.42-0.54%-1.52%
2019-05-167.657.797.567.68-0.13%0.09%2.89%22,849,700175,318,00084%7.67-0.25%7.620.83%7.520.91%7.46-0.36%-1.53%
2019-05-157.577.857.557.692.81%-0.03%2.66%29,093,300223,800,000102%7.692.29%7.561.83%7.451.17%7.49-0.87%-1.59%
2019-05-147.297.677.247.480.94%-0.53%-1.02%30,339,600228,161,000100%7.521.14%7.421.28%7.371.00%7.56-1.79%-1.57%
2019-05-137.377.547.327.41-0.13%-0.34%-3.70%20,897,900155,369,00065%7.441.41%7.330.55%7.300.06%7.70-2.35%-1.39%
2019-05-107.237.467.057.424.07%1.20%-5.84%34,127,100250,223,00093%7.331.81%7.290.73%7.29-1.55%7.88-3.74%-1.16%
2019-05-097.217.327.107.13-2.06%-1.00%-12.90%17,637,000127,020,00040%7.20-1.28%7.24-0.75%7.41-1.54%8.19-1.41%-0.71%
2019-05-087.027.486.987.280.00%-0.21%-12.32%25,949,300189,308,00056%7.301.25%7.29-2.44%7.52-2.30%8.30-1.04%-0.55%
2019-05-077.277.386.967.281.25%1.04%-13.23%27,649,300199,208,00058%7.21-2.00%7.47-2.47%7.70-3.46%8.39-1.31%-0.49%
2019-05-067.567.647.097.19-8.76%-2.20%-15.42%38,824,300285,450,00082%7.35-6.75%7.66-3.70%7.98-4.11%8.50-1.84%-0.39%
2019-04-307.628.147.627.883.55%-0.05%-9.01%29,598,600233,349,00064%7.880.88%7.96-3.15%8.32-3.69%8.66-0.60%-0.26%
2019-04-298.088.207.587.61-5.70%-2.62%-12.65%36,194,800282,865,00077%7.82-4.05%8.22-4.00%8.64-1.91%8.71-0.99%-0.27%
2019-04-268.408.438.048.07-4.27%-0.92%-8.29%39,060,800318,156,00086%8.15-6.27%8.56-4.17%8.80-1.09%8.80-0.60%-0.17%
2019-04-258.718.948.378.43-4.42%-2.99%-4.77%36,447,400316,730,00088%8.69-0.95%8.93-0.55%8.90-0.17%8.85-0.07%-0.12%
2019-04-249.059.058.628.82-3.50%0.54%-0.43%53,019,800465,119,000132%8.77-4.14%8.98-0.26%8.92-0.48%8.860.01%-0.12%
2019-04-238.809.328.749.143.39%-0.13%3.20%76,904,500703,839,000211%9.152.59%9.002.19%8.961.63%8.860.73%-0.23%
2019-04-228.839.068.728.840.91%-0.91%0.53%41,216,800367,715,000123%8.922.91%8.81-0.26%8.820.27%8.790.21%-0.53%
2019-04-198.718.788.538.760.34%1.05%-0.17%24,492,600212,319,00069%8.67-1.16%8.830.28%8.790.07%8.78-0.45%-0.81%
2019-04-188.908.908.708.73-2.57%-0.47%-0.96%33,032,400289,734,00086%8.77-2.12%8.81-0.18%8.790.07%8.82-0.25%-0.97%
2019-04-178.829.068.798.961.47%-0.01%1.39%46,155,800413,615,000115%8.963.80%8.821.39%8.780.79%8.84-0.59%-1.03%
2019-04-168.638.838.428.831.85%2.28%-0.66%34,128,400294,642,00077%8.63-2.19%8.70-0.44%8.71-0.66%8.89-0.69%-1.05%
2019-04-158.808.968.668.670.70%-1.77%-3.14%33,925,100299,406,00072%8.832.33%8.740.52%8.770.10%8.95-0.02%-1.02%
2019-04-128.658.788.548.61-0.92%-0.17%-3.83%24,143,700208,232,00048%8.63-1.27%8.70-1.00%8.76-0.92%8.95-0.07%-1.07%
2019-04-118.738.848.638.69-0.46%-0.53%-3.00%29,461,300257,360,00055%8.740.30%8.78-0.08%8.84-0.43%8.96-0.09%-1.06%
2019-04-108.808.818.648.73-1.80%0.23%-2.64%32,643,400284,308,00057%8.71-1.87%8.79-1.13%8.88-1.25%8.97-1.11%-1.08%
2019-04-098.729.008.618.891.72%0.16%-1.96%40,340,800358,085,00063%8.881.16%8.89-0.25%8.99-0.65%9.07-2.18%-0.95%
2019-04-088.999.048.628.74-1.69%-0.39%-5.72%51,511,500451,982,00069%8.77-2.66%8.91-1.82%9.05-0.18%9.27-2.67%-0.66%
2019-04-049.259.258.848.89-1.22%-1.38%-6.66%52,630,100474,409,00063%9.010.82%9.08-0.58%9.070.30%9.52-2.01%-0.25%
2019-04-039.039.078.779.00-1.75%0.66%-7.40%60,142,800537,716,00062%8.94-3.30%9.130.13%9.040.04%9.72-0.85%0.07%
2019-04-029.309.439.079.160.00%-0.93%-6.55%67,634,600625,356,00068%9.250.71%9.121.39%9.03-1.04%9.80-0.85%0.22%