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
2019-01-216.656.776.586.710.45%0.25%-4.31%3,213,00021,504,00040%6.690.63%6.75-1.81%6.95-0.43%7.01-0.17%0.40%
2019-01-186.726.806.506.68-0.89%0.44%-4.90%5,475,60036,418,00059%6.65-2.88%6.87-2.55%6.98-0.84%7.020.16%0.48%
2019-01-177.017.076.726.74-4.13%-1.58%-3.89%6,728,20046,075,00073%6.85-2.92%7.05-0.66%7.04-0.35%7.010.16%0.47%
2019-01-167.147.226.947.03-2.77%-0.34%0.40%7,311,50051,574,00079%7.05-1.69%7.100.07%7.07-0.54%7.000.47%0.48%
2019-01-156.997.356.907.233.14%0.77%3.75%10,725,50076,952,000116%7.182.53%7.091.16%7.100.60%6.970.83%0.45%
2019-01-147.107.136.887.010.57%0.17%1.42%5,271,50036,891,00058%7.00-0.53%7.01-1.20%7.060.09%6.910.44%0.34%
2019-01-117.017.166.926.971.01%-0.92%1.28%7,078,90049,802,00075%7.040.53%7.100.25%7.060.87%6.880.19%0.25%
2019-01-106.997.206.866.90-2.40%-1.40%0.45%7,853,20054,953,00077%7.00-2.60%7.080.10%6.990.53%6.870.66%0.19%
2019-01-097.007.376.937.071.00%-1.60%3.60%13,342,90095,873,000135%7.192.85%7.072.29%6.961.53%6.821.08%-0.10%
2019-01-087.037.116.917.00-1.69%0.20%3.69%8,768,30061,254,00090%6.99-0.43%6.910.85%6.850.99%6.750.15%-0.26%
2019-01-076.817.246.767.124.71%1.48%5.62%14,261,600100,055,000143%7.025.22%6.861.96%6.791.48%6.740.66%-0.30%
2019-01-046.506.846.366.801.49%1.98%1.54%8,583,80057,235,00088%6.67-1.72%6.720.36%6.69-0.79%6.700.08%-0.46%
2019-01-036.827.036.606.70-0.15%-1.25%0.12%9,550,10064,796,000102%6.791.09%6.700.65%6.740.93%6.690.29%-0.64%
2019-01-026.716.866.556.713.23%-0.03%0.55%9,264,40062,181,000102%6.712.01%6.66-1.16%6.680.41%6.670.11%-0.92%
2018-12-286.476.736.456.501.25%-1.22%-2.49%7,891,60051,927,00089%6.58-1.29%6.730.64%6.65-0.78%6.67-0.21%-1.22%
2018-12-276.766.906.406.42-5.59%-3.69%-3.89%9,754,90065,023,000107%6.67-2.90%6.690.44%6.70-0.06%6.68-0.48%-1.29%
2018-12-266.527.176.516.804.29%-0.95%1.31%14,328,70098,360,000164%6.876.90%6.660.41%6.711.04%6.71-0.47%-1.26%
2018-12-256.556.606.226.52-2.40%1.53%-3.32%8,319,90053,434,00090%6.42-2.19%6.64-1.12%6.64-0.45%6.74-2.16%-1.20%
2018-12-246.546.776.256.68-0.89%1.74%-3.09%9,555,60062,746,00089%6.57-3.98%6.71-0.36%6.67-0.30%6.89-0.51%-0.99%
2018-12-216.776.976.736.740.60%-1.43%-2.71%11,963,20081,802,000115%6.842.26%6.731.85%6.690.59%6.93-0.30%-0.97%
2018-12-206.556.766.546.701.21%0.19%-3.58%7,308,00048,869,00068%6.691.49%6.610.40%6.65-1.06%6.95-0.88%-0.95%
2018-12-196.546.686.466.620.46%0.47%-5.58%6,135,70040,429,00050%6.590.72%6.59-0.99%6.72-1.90%7.01-1.74%-0.87%
2018-12-186.666.696.406.59-1.35%0.73%-7.64%5,986,40039,165,00041%6.54-1.33%6.65-2.08%6.85-2.78%7.14-2.51%-0.68%
2018-12-176.636.706.546.681.21%0.75%-8.73%5,645,70037,429,00031%6.63-1.35%6.79-2.18%7.05-0.27%7.32-2.96%-0.29%
2018-12-146.946.996.556.60-5.17%-1.80%-12.49%11,212,20075,356,00048%6.72-3.97%6.94-3.30%7.06-0.70%7.54-0.89%0.61%
2018-12-137.047.086.906.96-0.71%-0.56%-8.54%8,392,30058,735,00032%7.00-1.46%7.180.31%7.11-0.53%7.61-0.21%1.96%
2018-12-127.227.247.017.01-4.50%-1.31%-8.08%12,844,10091,233,00050%7.10-2.59%7.160.28%7.15-1.69%7.630.16%2.18%
2018-12-116.987.556.977.344.56%0.66%-3.60%22,826,400166,450,00095%7.295.18%7.140.69%7.28-2.78%7.61-0.09%2.27%
2018-12-106.907.076.757.021.30%1.25%-7.89%10,153,50070,392,00043%6.93-1.27%7.09-3.27%7.48-3.66%7.62-0.24%2.31%
2018-12-077.007.156.916.930.00%-1.31%-9.28%11,784,00082,744,00053%7.02-2.63%7.33-3.82%7.77-0.40%7.64-0.14%2.37%