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:
中视传媒( 600088.SH 上证)
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
2019-03-2521.8022.9020.8722.04-4.96%1.06%9.74%37,375,600815,099,000143%21.81-8.32%23.23-1.88%22.802.76%20.083.21%4.49%
2019-03-2223.9326.3022.1823.19-5.88%-2.51%19.17%62,975,7001,497,963,000288%23.79-3.46%23.676.60%22.1911.91%19.4610.08%4.69%
2019-03-2124.6324.6424.6024.6410.00%0.01%39.39%12,429,600306,242,00074%24.6410.07%22.2012.21%19.837.72%17.683.95%4.34%
2019-03-2022.4022.4021.8522.4010.02%0.07%31.73%15,099,700337,989,00084%22.3812.66%19.798.21%18.414.27%17.013.79%4.26%
2019-03-1919.2520.3619.2520.369.99%2.47%24.27%14,143,600281,018,00073%19.879.21%18.295.14%17.651.89%16.382.45%4.07%
2019-03-1817.4018.5117.0018.519.98%1.74%15.75%25,316,100460,587,000126%18.194.20%17.391.33%17.332.78%15.993.21%3.92%
2019-03-1517.4818.0716.7516.830.84%-3.61%8.62%24,336,400424,920,000127%17.464.83%17.160.68%16.863.48%15.502.50%3.76%
2019-03-1415.6417.6015.5116.692.39%0.20%10.41%29,851,900497,228,000167%16.66-4.13%17.051.76%16.293.06%15.122.64%3.60%
2019-03-1318.1818.7515.9816.30-5.12%-6.18%10.67%37,428,300650,295,000257%17.372.06%16.757.38%15.817.09%14.736.69%3.43%
2019-03-1216.6817.1816.3017.189.99%0.92%24.46%23,031,500392,075,000197%17.0210.56%15.607.50%14.766.46%13.806.40%2.91%
2019-03-1114.3215.6214.3215.6210.00%1.45%20.39%21,764,900335,108,000187%15.405.14%14.516.52%13.875.78%12.975.19%2.60%
2019-03-0814.0014.9113.6514.204.80%-3.04%15.13%29,654,400434,295,000256%14.6512.59%13.6210.60%13.118.80%12.336.55%2.70%
2019-03-0712.1813.5512.0813.559.98%4.17%17.05%15,440,300200,846,000147%13.018.38%12.324.71%12.053.88%11.583.19%2.29%
2019-03-0611.6412.7911.3712.325.66%2.65%9.82%12,812,900153,780,000123%12.004.26%11.762.29%11.601.63%11.221.88%2.19%
2019-03-0511.2511.6811.1211.662.28%1.29%5.89%8,202,50094,426,00081%11.51-1.45%11.500.86%11.41-0.02%11.010.93%2.13%
2019-03-0412.1012.1011.2511.401.51%-2.41%4.49%11,752,100137,271,000125%11.684.89%11.401.60%11.410.84%10.911.59%2.09%
2019-03-0111.1011.3310.9711.232.18%0.84%4.57%6,049,90067,379,00067%11.140.52%11.22-1.28%11.321.33%10.740.94%1.93%
2019-02-2811.2411.3610.8810.99-2.66%-0.80%3.30%5,109,10056,605,00058%11.08-2.40%11.370.02%11.171.82%10.640.89%1.88%
2019-02-2711.4011.7511.0211.29-2.50%-0.54%7.06%9,998,400113,493,000120%11.35-0.99%11.372.02%10.972.02%10.551.57%1.82%
2019-02-2611.1912.3010.8011.581.40%1.01%11.54%17,290,600198,224,000230%11.461.51%11.144.50%10.753.35%10.383.25%1.69%
2019-02-2511.5811.7010.7011.427.33%1.12%13.58%20,882,900235,838,000347%11.2910.25%10.668.40%10.417.29%10.066.21%1.37%
2019-02-229.6510.649.6510.6410.03%3.88%12.39%9,720,20099,568,000215%10.245.59%9.843.20%9.702.93%9.472.45%0.73%
2019-02-219.509.989.429.670.83%-0.32%4.64%9,487,70092,042,000244%9.702.94%9.532.34%9.422.03%9.242.18%0.46%
2019-02-209.309.599.199.593.79%1.76%6.04%6,488,30061,146,000199%9.421.71%9.311.34%9.241.28%9.041.24%0.17%
2019-02-199.269.389.169.240.00%-0.28%3.44%3,478,50032,233,000120%9.271.06%9.190.73%9.120.72%8.930.53%0.02%
2019-02-189.099.289.059.242.10%0.77%3.98%3,889,70035,666,000134%9.170.24%9.120.74%9.050.81%8.89-0.01%-0.03%
2019-02-159.039.338.989.05-0.44%-1.06%1.83%4,173,20038,171,000138%9.151.06%9.061.03%8.981.31%8.890.44%0.05%
2019-02-148.979.208.929.091.34%0.43%2.74%3,864,80034,980,000139%9.051.13%8.961.28%8.861.92%8.850.33%0.01%
2019-02-138.899.018.828.971.36%0.22%1.71%3,392,80030,364,000130%8.951.35%8.851.82%8.700.87%8.820.24%-0.01%
2019-02-128.768.938.708.850.00%0.22%0.59%2,159,10019,066,00090%8.831.39%8.692.03%8.62-0.31%8.800.05%-0.05%