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:
粤 传 媒( 002181.SZ 深证)
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
2019-03-256.847.066.706.73-6.01%-1.94%1.22%43,306,600297,217,00071%6.86-2.83%7.090.65%6.921.27%6.650.97%1.40%
2019-03-227.097.246.867.16-1.38%1.37%8.73%50,627,600357,582,00085%7.06-2.40%7.042.10%6.842.12%6.591.57%1.45%
2019-03-216.807.506.727.265.37%0.32%11.99%73,834,200534,340,000127%7.246.38%6.904.98%6.693.98%6.481.74%1.45%
2019-03-206.517.066.416.895.03%1.28%8.13%65,015,300442,310,000106%6.805.07%6.572.95%6.44-0.42%6.370.90%1.57%
2019-03-196.286.686.266.561.23%1.31%3.88%45,130,600292,217,00066%6.482.23%6.381.46%6.460.51%6.320.77%1.91%
2019-03-186.556.556.056.481.25%2.31%3.40%45,907,800290,791,00063%6.33-0.24%6.29-3.04%6.430.66%6.271.02%2.19%
2019-03-156.016.666.016.404.92%0.80%3.16%61,178,700388,454,00085%6.352.35%6.490.26%6.391.22%6.200.91%2.21%
2019-03-146.346.536.106.10-10.03%-1.66%-0.78%65,448,900405,964,00094%6.20-8.08%6.470.26%6.31-0.16%6.151.04%2.18%
2019-03-136.516.956.376.787.28%0.47%11.42%103,841,200700,737,000172%6.756.91%6.455.67%6.322.18%6.093.01%2.16%
2019-03-126.316.496.106.322.27%0.13%6.99%71,437,100450,913,000125%6.313.95%6.110.16%6.191.11%5.912.04%2.00%
2019-03-115.806.245.776.188.80%1.78%6.75%54,205,600329,132,00093%6.072.99%6.10-1.28%6.121.48%5.791.46%2.09%
2019-03-085.926.135.675.68-9.70%-3.66%-0.46%60,685,000357,805,000101%5.90-5.95%6.18-0.03%6.030.85%5.711.64%2.29%
2019-03-076.256.446.056.290.64%0.33%12.04%78,403,300491,487,000142%6.270.06%6.183.21%5.983.18%5.612.88%2.35%
2019-03-066.316.605.826.252.12%-0.24%14.53%110,596,000692,848,000219%6.274.91%5.996.36%5.806.16%5.464.36%2.24%
2019-03-055.606.125.576.1210.07%2.48%17.04%81,134,600484,537,000188%5.9711.27%5.638.48%5.464.64%5.233.55%1.89%
2019-03-045.255.565.105.5610.10%3.60%10.10%47,822,200256,680,000112%5.376.68%5.191.61%5.220.37%5.051.26%1.75%
2019-03-014.935.164.935.051.41%0.38%1.26%25,923,400130,431,00061%5.03-0.55%5.11-1.83%5.200.91%4.990.57%1.63%
2019-02-285.215.214.914.98-4.96%-1.56%0.42%35,209,000178,108,00086%5.06-2.49%5.20-0.91%5.151.18%4.960.85%1.52%
2019-02-275.165.305.005.241.55%1.00%6.57%44,283,100229,741,000113%5.19-1.80%5.251.75%5.091.41%4.921.44%1.40%
2019-02-265.505.505.155.16-4.80%-2.33%6.46%68,696,200362,900,000188%5.280.53%5.163.47%5.022.70%4.852.87%1.15%
2019-02-254.955.424.885.429.94%3.14%15.03%67,243,600353,336,000209%5.267.40%4.995.12%4.893.78%4.713.47%0.66%
2019-02-224.635.104.584.934.89%0.76%8.26%55,975,500273,903,000192%4.894.69%4.742.00%4.712.35%4.552.27%0.16%
2019-02-214.544.794.474.703.07%0.56%5.55%41,394,000193,460,000160%4.673.41%4.650.93%4.600.92%4.451.74%-0.29%
2019-02-204.544.604.454.56-1.72%0.88%4.18%24,621,700111,281,000102%4.52-3.97%4.610.37%4.560.75%4.380.88%-0.70%
2019-02-194.614.864.554.641.09%-1.42%6.94%38,620,500181,796,000171%4.713.91%4.592.09%4.532.82%4.342.12%-0.89%
2019-02-184.454.604.444.593.38%1.32%8.03%22,420,200101,555,00099%4.532.42%4.501.38%4.401.62%4.250.14%-1.19%
2019-02-154.404.494.364.44-0.45%0.38%4.64%19,183,00084,855,00083%4.42-2.06%4.441.60%4.331.29%4.24-0.54%-1.25%
2019-02-144.364.664.334.461.83%-1.24%4.55%30,889,400139,502,000129%4.523.72%4.373.02%4.282.89%4.27-0.37%-1.14%
2019-02-134.304.454.244.38-0.45%0.60%2.29%28,016,500121,973,000112%4.353.22%4.242.57%4.161.56%4.28-1.11%-1.22%
2019-02-124.114.474.094.400.00%4.31%1.62%29,280,000123,494,000107%4.222.65%4.132.56%4.090.64%4.33-1.99%-1.12%