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   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-012019.3001.740%追加限售
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
2020-07-165.485.675.225.24-3.32%-4.15%-4.15%19,146,700104,684,00093%5.47-0.69%5.55-0.79%5.57-0.25%5.470.39%0.41%
2020-07-155.575.695.395.42-4.41%-1.54%-0.48%17,057,70093,910,00088%5.51-2.72%5.59-0.34%5.580.40%5.450.39%0.35%
2020-07-145.645.775.535.67-0.18%0.19%4.52%21,163,900119,764,000118%5.661.11%5.610.65%5.561.05%5.430.91%0.27%
2020-07-135.505.705.445.682.71%1.48%5.65%22,909,200128,225,000138%5.600.27%5.581.11%5.501.21%5.381.03%0.16%
2020-07-105.575.705.475.53-1.43%-0.93%3.93%21,438,700119,662,000142%5.580.56%5.521.30%5.441.21%5.321.01%0.05%
2020-07-095.445.655.425.612.37%1.06%6.49%23,746,200131,827,000166%5.552.47%5.441.80%5.371.59%5.270.94%-0.04%
2020-07-085.355.535.305.482.24%1.16%5.00%23,350,600126,485,000174%5.421.08%5.351.42%5.291.28%5.220.73%-0.13%
2020-07-075.345.445.255.360.56%0.02%3.45%22,413,800120,109,000183%5.361.77%5.271.84%5.221.72%5.180.47%-0.19%
2020-07-065.175.355.135.333.29%1.22%3.35%22,553,300118,773,000194%5.272.91%5.182.11%5.131.97%5.16-0.31%-0.28%
2020-07-035.055.185.055.161.78%0.84%-0.25%11,302,40057,839,00096%5.121.47%5.071.16%5.03-0.24%5.17-1.45%-0.24%
2020-07-025.005.084.995.070.80%0.54%-3.41%9,674,80048,792,00067%5.040.18%5.010.52%5.04-1.06%5.25-0.27%-0.01%
2020-07-014.965.084.965.031.21%-0.08%-4.43%7,172,70036,106,00046%5.031.62%4.99-1.19%5.10-0.62%5.26-0.36%0.05%
2020-06-304.964.984.934.970.81%0.32%-5.91%7,578,10037,541,00043%4.95-0.46%5.05-1.85%5.13-0.98%5.28-0.23%0.14%
2020-06-295.105.114.904.93-2.95%-0.94%-6.88%9,109,90045,340,00044%4.98-3.32%5.14-1.17%5.18-1.52%5.29-0.02%0.22%
2020-06-245.255.275.075.08-3.97%-1.32%-4.06%13,384,70068,906,00065%5.15-2.07%5.20-0.76%5.26-1.76%5.300.10%0.24%
2020-06-235.245.335.165.290.95%0.63%0.00%12,409,90065,234,00059%5.260.90%5.24-1.00%5.360.13%5.290.04%0.25%
2020-06-225.255.305.145.240.00%0.58%-0.91%11,056,90057,610,00049%5.21-0.86%5.30-1.87%5.35-0.15%5.290.11%0.30%
2020-06-195.275.385.185.24-1.13%-0.29%-0.80%14,232,90074,799,00057%5.26-2.14%5.400.19%5.360.19%5.28-0.40%0.37%
2020-06-185.425.525.285.30-3.46%-1.30%-0.06%20,254,500108,772,00072%5.37-1.94%5.390.28%5.350.62%5.300.09%0.74%
2020-06-175.325.735.305.492.62%0.26%3.62%32,323,400177,012,000115%5.484.23%5.371.63%5.311.41%5.300.84%0.97%
2020-06-165.285.375.165.352.10%1.83%1.83%19,255,500101,177,00069%5.25-1.32%5.290.51%5.24-0.06%5.250.31%0.96%
2020-06-155.345.425.225.24-3.50%-1.58%0.04%23,547,300125,360,00088%5.320.87%5.260.96%5.240.36%5.240.54%0.92%
2020-06-125.015.444.955.435.23%2.88%4.22%35,622,800188,010,000138%5.282.77%5.210.33%5.22-0.84%5.210.64%0.65%
2020-06-115.155.255.035.16-0.39%0.47%-0.33%17,674,30090,772,00074%5.14-0.31%5.19-0.50%5.27-0.34%5.180.16%0.54%
2020-06-105.225.255.095.18-1.89%0.54%0.21%20,561,700105,926,00091%5.15-2.07%5.22-1.70%5.290.38%5.170.19%0.54%
2020-06-095.235.385.155.28-0.75%0.36%2.35%26,554,800139,704,000130%5.260.69%5.31-0.13%5.270.55%5.160.57%0.51%
2020-06-085.175.455.055.321.53%1.82%3.70%37,023,200193,437,000202%5.23-3.12%5.320.63%5.240.79%5.130.73%0.46%
2020-06-055.505.675.185.24-3.32%-2.84%2.89%50,884,200274,423,000351%5.391.91%5.283.49%5.203.65%5.093.37%0.38%
2020-06-044.935.424.865.429.94%2.42%10.01%26,027,100137,736,000255%5.296.44%5.103.66%5.013.02%4.932.41%0.04%
2020-06-034.875.204.824.930.00%-0.84%2.47%19,081,90094,874,000211%4.971.10%4.921.74%4.871.27%4.810.67%-0.21%