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:
天威视讯( 002238.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
2019-03-2510.3410.4410.0610.15-5.32%-0.72%-4.60%10,045,700102,708,00066%10.22-6.39%11.02-0.40%10.840.37%10.640.69%1.48%
2019-03-2211.1811.5210.6010.72-5.05%-1.85%1.46%17,116,800186,953,000116%10.92-4.13%11.061.22%10.801.17%10.570.94%1.62%
2019-03-2110.5211.7510.5011.295.71%-0.90%7.85%25,644,700292,182,000167%11.397.47%10.936.18%10.675.25%10.472.51%1.88%
2019-03-2010.4910.9910.2510.680.00%0.75%4.58%13,192,500139,855,00077%10.601.99%10.292.60%10.14-0.18%10.211.72%2.06%
2019-03-199.8510.799.8310.688.76%2.75%6.39%14,193,600147,526,00073%10.399.38%10.033.54%10.16-2.23%10.041.55%2.32%
2019-03-189.689.829.109.820.72%3.34%-0.67%6,940,20065,954,00031%9.50-2.98%9.69-5.01%10.390.63%9.890.87%2.55%
2019-03-159.9710.089.609.75-0.71%-0.46%-0.52%6,148,80060,228,00027%9.800.29%10.20-3.61%10.33-0.05%9.800.70%2.64%
2019-03-1410.1010.229.519.82-5.49%0.54%0.89%8,180,10079,897,00036%9.77-7.39%10.581.20%10.330.92%9.730.63%2.61%
2019-03-1310.7010.9810.0410.39-6.90%-1.48%7.42%17,430,900183,819,00085%10.55-2.89%10.461.09%10.242.43%9.671.91%2.60%
2019-03-1210.0511.209.9711.169.63%2.76%17.59%26,150,200284,002,000138%10.8611.42%10.343.64%10.003.39%9.493.25%2.49%
2019-03-119.7310.228.8910.183.77%4.44%10.75%17,073,400166,416,00088%9.75-4.81%9.981.68%9.671.40%9.192.10%2.26%
2019-03-089.6110.939.609.81-4.11%-4.19%8.96%31,282,300320,290,000169%10.243.77%9.823.57%9.533.10%9.003.55%2.30%
2019-03-079.3010.239.0910.2310.00%3.68%17.67%35,680,700352,052,000205%9.875.01%9.484.01%9.253.91%8.694.36%2.20%
2019-03-069.889.988.909.300.65%-1.02%11.63%35,739,200335,817,000218%9.403.03%9.114.54%8.905.53%8.334.24%2.31%
2019-03-058.809.248.669.2410.00%1.32%15.62%30,472,800277,913,000217%9.128.64%8.728.94%8.437.22%7.993.93%2.07%
2019-03-048.408.408.218.409.95%0.06%9.23%14,371,400120,649,000116%8.4010.24%8.005.18%7.871.45%7.691.68%1.80%
2019-03-017.557.727.487.641.60%0.33%1.02%6,951,00052,935,00055%7.621.43%7.61-0.99%7.75-0.16%7.560.48%1.70%
2019-02-287.457.627.427.52-1.57%0.16%-0.09%6,007,60045,103,00048%7.51-1.92%7.68-1.50%7.770.26%7.530.52%1.67%
2019-02-277.607.907.427.64-0.52%-0.20%2.03%11,729,50089,787,00097%7.66-1.58%7.80-0.19%7.751.19%7.490.74%1.67%
2019-02-267.827.917.687.68-4.24%-1.26%3.32%14,786,700115,016,000133%7.78-1.42%7.820.80%7.651.06%7.430.99%1.59%
2019-02-257.708.367.658.023.75%1.65%8.97%23,276,800183,650,000241%7.891.81%7.753.19%7.572.68%7.362.54%1.46%
2019-02-227.947.947.547.73-0.64%-0.26%7.69%17,611,500136,491,000230%7.751.69%7.512.75%7.382.74%7.182.56%1.14%
2019-02-217.007.786.947.7810.04%2.09%11.16%23,169,000176,561,000377%7.629.69%7.317.01%7.185.98%7.005.38%0.80%
2019-02-206.757.266.637.075.21%1.76%6.44%11,689,90081,221,000267%6.952.86%6.832.14%6.771.96%6.641.93%0.12%
2019-02-196.806.846.666.72-0.59%-0.52%3.13%5,141,70034,732,000148%6.761.21%6.690.59%6.640.82%6.521.21%-0.22%
2019-02-186.626.776.566.763.36%1.29%5.00%5,775,20038,546,000171%6.670.54%6.650.91%6.590.98%6.440.61%-0.57%
2019-02-156.686.736.536.54-2.39%-1.48%2.20%4,494,20029,831,000141%6.64-0.02%6.590.90%6.531.15%6.400.25%-0.70%
2019-02-146.506.826.436.702.76%0.92%4.97%5,524,70036,681,000182%6.642.39%6.532.01%6.452.23%6.380.46%-0.78%
2019-02-136.386.576.326.521.88%0.56%2.61%4,373,20028,358,000153%6.481.69%6.402.06%6.311.61%6.350.02%-0.87%
2019-02-126.356.436.306.400.00%0.38%0.74%2,383,80015,199,00086%6.381.40%6.281.77%6.210.83%6.35-0.39%-0.96%