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
2019-01-214.824.884.654.84-1.22%1.64%0.62%39,323,800187,244,00057%4.76-2.54%4.91-0.35%4.870.00%4.810.63%2.54%
2019-01-185.115.114.654.90-5.22%0.29%2.51%73,609,000359,641,000114%4.89-2.40%4.930.94%4.871.69%4.780.76%2.41%
2019-01-174.625.174.615.1710.00%3.28%8.98%81,607,200408,508,000145%5.012.77%4.881.48%4.79-0.91%4.741.35%2.28%
2019-01-164.885.064.684.70-3.09%-3.51%0.41%58,086,400282,928,000115%4.872.70%4.812.65%4.830.46%4.680.78%2.07%
2019-01-154.814.944.564.85-2.22%2.26%4.41%67,452,800319,940,000146%4.74-1.66%4.69-3.24%4.811.07%4.650.74%1.94%
2019-01-144.454.964.414.969.98%2.84%7.57%93,292,200449,921,000238%4.828.55%4.840.42%4.762.04%4.611.99%1.77%
2019-01-114.414.654.274.51-3.84%1.51%-0.24%67,323,800299,092,000202%4.44-13.26%4.82-0.27%4.66-0.24%4.520.49%1.46%
2019-01-105.315.324.614.69-3.10%-8.43%4.25%104,587,200535,716,000431%5.128.89%4.8410.97%4.6710.42%4.5010.00%1.28%
2019-01-094.704.844.414.8410.00%2.89%18.34%45,687,400214,902,000285%4.7010.37%4.368.06%4.236.98%4.095.33%0.03%
2019-01-084.104.404.034.4010.00%3.24%13.31%41,424,200176,565,000304%4.2610.96%4.038.73%3.967.12%3.883.38%-0.60%
2019-01-073.664.003.624.009.89%4.14%6.50%22,585,80086,741,000190%3.846.99%3.713.72%3.691.40%3.76-0.69%-1.11%
2019-01-043.493.673.443.644.00%1.39%-3.75%11,411,00040,966,00087%3.591.36%3.58-0.56%3.64-1.94%3.78-0.60%-1.15%
2019-01-033.653.653.483.50-3.05%-1.19%-8.02%9,378,10033,220,00071%3.54-1.88%3.60-2.94%3.72-0.72%3.81-0.76%-1.09%
2019-01-023.633.653.563.610.00%0.00%-5.84%5,543,30020,010,00041%3.61-1.31%3.71-1.88%3.74-0.72%3.83-0.52%-1.03%
2018-12-283.733.733.603.61-1.37%-1.31%-6.33%7,324,20026,795,00051%3.66-3.23%3.780.08%3.77-1.08%3.85-0.95%-0.96%
2018-12-273.893.913.663.66-5.18%-3.17%-5.94%11,926,90045,088,00080%3.78-1.25%3.77-0.29%3.81-1.37%3.89-1.04%-0.84%
2018-12-263.733.903.733.862.66%0.84%-1.83%16,087,70061,581,000102%3.833.40%3.79-0.73%3.86-0.16%3.93-1.38%-0.71%
2018-12-253.823.823.613.76-2.34%1.57%-5.69%12,843,00047,545,00073%3.70-3.11%3.81-2.66%3.87-0.82%3.99-2.45%-0.63%
2018-12-243.853.873.773.85-0.52%0.76%-5.80%10,758,20041,108,00053%3.82-2.28%3.92-0.20%3.90-0.51%4.09-0.99%-0.41%
2018-12-213.983.993.833.87-3.49%-1.02%-6.25%13,634,10053,311,00061%3.91-1.31%3.930.23%3.92-0.91%4.13-1.74%-0.27%
2018-12-203.844.093.804.014.70%1.21%-4.55%24,934,40098,778,00093%3.963.02%3.920.49%3.96-1.17%4.20-1.08%-0.01%
2018-12-193.893.903.803.83-1.54%-0.42%-9.82%9,221,90035,468,00029%3.85-0.98%3.90-2.04%4.00-1.86%4.250.05%0.09%
2018-12-183.973.993.803.89-2.75%0.15%-8.36%14,885,50057,808,00044%3.88-1.67%3.98-2.24%4.08-3.00%4.25-0.14%0.05%
2018-12-173.924.043.854.000.00%1.27%-5.90%12,413,20049,028,00036%3.95-3.23%4.07-2.00%4.21-0.90%4.250.09%0.05%
2018-12-144.204.233.984.00-3.61%-2.01%-5.82%16,935,60069,132,00049%4.08-1.19%4.15-2.70%4.24-1.55%4.250.28%0.06%
2018-12-134.234.254.064.15-1.89%0.46%-2.01%20,700,50085,511,00060%4.13-1.99%4.27-0.68%4.31-0.49%4.240.21%0.04%
2018-12-124.314.344.154.23-3.64%0.36%0.09%25,275,800106,545,00071%4.22-3.55%4.30-1.45%4.330.42%4.23-0.54%0.05%
2018-12-114.264.504.214.394.77%0.46%3.32%39,934,000174,530,000108%4.372.41%4.360.42%4.310.87%4.25-0.19%0.25%
2018-12-104.304.434.114.19-2.56%-1.80%-1.57%31,994,600136,510,00080%4.27-3.11%4.340.74%4.280.64%4.260.33%0.49%
2018-12-074.514.664.244.300.00%-2.36%1.34%55,984,200246,536,000148%4.401.90%4.312.21%4.252.36%4.240.86%0.51%