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
2020-07-167.928.087.507.57-5.38%-3.26%-3.15%12,870,800100,713,00074%7.83-3.83%8.18-1.99%8.180.74%7.820.64%0.12%
2020-07-158.478.497.938.00-5.55%-1.68%3.01%16,989,500138,249,000106%8.14-3.26%8.351.10%8.121.21%7.771.33%-0.10%
2020-07-148.668.848.138.47-2.19%0.70%10.52%23,437,400197,136,000160%8.41-0.25%8.262.96%8.032.81%7.662.21%-0.38%
2020-07-138.028.668.028.668.11%2.70%15.50%25,146,300212,041,000195%8.436.17%8.024.59%7.814.08%7.503.24%-0.72%
2020-07-107.668.147.548.015.12%0.86%10.29%25,478,600202,348,000213%7.945.82%7.674.03%7.503.36%7.262.17%-1.21%
2020-07-097.347.687.307.623.67%1.53%7.19%16,195,300121,542,000135%7.512.84%7.371.68%7.261.80%7.11-2.03%-1.67%
2020-07-087.297.387.227.350.82%0.71%1.30%11,749,90085,748,00090%7.300.11%7.251.41%7.131.41%7.26-1.73%-1.46%
2020-07-077.347.427.157.290.14%0.00%-1.27%15,934,700116,169,000118%7.291.60%7.152.22%7.031.75%7.38-1.30%-1.22%
2020-07-066.987.296.927.286.90%1.46%-2.69%16,780,900120,403,000126%7.185.52%6.993.22%6.911.66%7.48-1.82%-1.02%
2020-07-036.836.856.776.81-0.29%0.15%-10.63%7,818,50053,165,00057%6.80-0.09%6.780.09%6.80-1.95%7.62-1.53%-0.74%
2020-07-026.766.876.726.831.79%0.35%-11.73%8,296,00056,464,00058%6.811.16%6.77-0.37%6.93-5.88%7.74-1.54%-0.52%
2020-07-016.826.836.676.71-1.18%-0.27%-14.62%9,583,10064,476,00063%6.73-0.77%6.79-3.05%7.37-3.88%7.86-1.50%-0.28%
2020-06-306.826.856.736.790.30%0.15%-14.90%7,390,50050,104,00049%6.78-1.17%7.01-7.34%7.66-2.41%7.98-1.12%-0.04%
2020-06-297.067.066.756.77-4.11%-1.31%-16.10%11,213,70076,931,00074%6.86-4.30%7.56-4.75%7.85-2.99%8.07-1.72%0.16%
2020-06-247.427.507.027.06-8.41%-1.51%-14.01%20,944,100150,123,000140%7.17-5.56%7.94-5.68%8.09-3.98%8.21-2.45%0.44%
除权分界线,2020年06月24日,10股送3.000股, 10股派10.000元(以下数据已经复权)
2020-06-237.667.737.397.710.71%1.55%-8.41%15,629,600169,850,000159%7.59-1.48%8.42-0.74%8.43-0.12%8.420.16%0.83%
2020-06-227.757.857.627.65-0.79%-0.65%-8.91%11,073,400121,972,000124%7.700.21%8.480.36%8.440.18%8.400.62%0.89%
2020-06-197.727.777.637.720.39%0.35%-7.62%7,753,50085,251,00089%7.69-0.72%8.450.39%8.420.29%8.350.75%0.90%
2020-06-187.637.877.627.690.10%-0.76%-7.29%8,764,20096,991,000100%7.741.76%8.420.45%8.400.22%8.290.89%0.92%
2020-06-177.597.717.517.682.05%0.88%-6.56%8,408,90091,598,00096%7.610.17%8.380.23%8.38-0.25%8.220.75%0.87%
2020-06-167.737.797.507.52-0.30%-0.97%-7.75%9,612,300104,539,000112%7.60-0.46%8.36-0.31%8.400.43%8.160.82%0.84%
2020-06-157.627.767.467.55-1.01%-1.13%-6.71%6,229,00068,035,00073%7.631.18%8.39-0.32%8.370.94%8.090.92%0.83%
2020-06-127.427.667.377.620.20%1.06%-4.89%6,082,80065,732,00066%7.54-1.44%8.410.54%8.291.02%8.020.83%0.83%
2020-06-117.737.857.477.61-1.88%-0.59%-4.29%10,389,900113,763,000103%7.65-0.40%8.371.60%8.201.59%7.951.09%0.89%
2020-06-107.427.977.357.754.35%0.91%-1.39%13,394,600147,194,000137%7.684.09%8.243.00%8.082.40%7.861.51%0.81%
2020-06-097.357.497.267.431.59%0.66%-4.07%7,796,80082,621,00082%7.382.16%8.001.69%7.890.90%7.750.69%0.68%
2020-06-087.117.397.087.322.70%1.23%-4.91%9,265,80096,309,000101%7.231.65%7.861.29%7.820.93%7.690.77%0.60%
2020-06-056.937.226.917.122.21%0.20%-6.69%9,990,800102,329,000115%7.112.88%7.760.48%7.750.38%7.630.91%0.48%
2020-06-046.887.006.776.971.00%0.85%-7.88%7,309,30072,966,00085%6.91-0.22%7.730.13%7.720.42%7.570.43%0.35%
2020-06-037.077.076.896.900.00%-0.36%-8.40%7,645,80076,476,00085%6.93-1.31%7.72-0.13%7.680.54%7.530.39%0.31%