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
2020-07-1615.0115.0113.8313.96-7.85%-3.42%-8.67%13,105,500189,437,00094%14.46-8.11%15.34-2.33%15.49-1.29%15.29-0.13%0.61%
2020-07-1516.0416.6015.1515.15-4.66%-3.69%-1.02%14,019,200220,542,000108%15.73-0.52%15.71-0.34%15.690.51%15.310.43%0.69%
2020-07-1415.6016.1315.4015.891.21%0.49%4.26%12,903,500204,048,00095%15.811.64%15.760.77%15.620.88%15.240.86%0.82%
2020-07-1315.8115.9415.2015.700.51%0.91%3.90%11,620,400180,787,00085%15.56-2.02%15.640.48%15.480.85%15.110.59%0.82%
2020-07-1015.3516.2915.3115.621.03%-1.63%3.97%13,794,700219,051,000101%15.882.71%15.571.59%15.351.77%15.020.72%0.90%
2020-07-0915.3015.6615.2715.46-0.06%0.00%3.65%13,075,100202,137,00082%15.460.96%15.321.27%15.081.02%14.921.17%1.44%
2020-07-0815.3315.5415.0115.470.91%1.03%4.93%11,537,800176,680,00071%15.310.64%15.131.59%14.93-0.03%14.740.54%1.59%
2020-07-0715.1515.6414.8115.331.52%0.75%4.54%16,097,700244,935,000105%15.222.44%14.891.31%14.931.04%14.660.70%1.54%
2020-07-0614.6415.1614.4215.103.78%1.66%3.69%12,679,100188,330,00088%14.852.40%14.70-1.08%14.780.29%14.560.55%1.48%
2020-07-0314.9014.9014.2814.55-2.68%0.30%0.46%12,070,200175,093,00088%14.51-1.51%14.860.21%14.74-0.47%14.480.63%1.44%
2020-07-0214.7514.9514.4914.95-0.47%1.50%3.88%14,816,000218,224,000115%14.73-2.81%14.830.22%14.811.30%14.390.75%1.41%
2020-07-0114.7715.8314.6715.023.66%-0.89%5.15%21,185,800321,065,000185%15.165.10%14.800.62%14.621.43%14.291.71%1.32%
2020-06-3014.6014.7114.2314.49-0.55%0.49%3.17%13,081,500188,618,000129%14.42-1.43%14.711.54%14.410.52%14.050.82%1.14%
2020-06-2914.6614.9514.4114.57-2.54%-0.40%4.59%15,628,900228,624,000175%14.63-1.54%14.480.96%14.341.26%13.931.44%1.07%
2020-06-2414.4115.3814.4114.956.33%0.63%8.86%33,181,600492,945,000438%14.869.08%14.357.12%14.167.34%13.736.13%0.96%
2020-06-2312.8014.0612.7114.0610.02%3.24%8.66%16,927,700230,545,000340%13.626.60%13.394.87%13.193.65%12.942.60%0.37%
2020-06-2212.7512.9312.7012.780.00%0.03%1.33%2,977,90038,046,00079%12.780.12%12.770.13%12.730.42%12.610.11%0.15%
2020-06-1912.8412.8412.7012.780.16%0.15%1.44%3,196,90040,797,00082%12.76-0.09%12.750.36%12.670.59%12.600.02%0.21%
2020-06-1812.8712.9812.6712.76-1.01%-0.09%1.30%3,977,20050,798,00095%12.770.28%12.710.65%12.600.41%12.600.24%0.28%
2020-06-1712.6012.9312.5212.892.22%1.20%2.58%6,694,30085,263,000164%12.741.07%12.631.39%12.550.46%12.570.26%0.22%
2020-06-1612.5712.7812.4712.612.02%0.06%0.61%4,431,50055,847,000117%12.601.33%12.450.43%12.490.18%12.53-0.12%0.21%
2020-06-1512.3012.5912.2512.360.00%-0.62%-1.51%3,464,60043,090,00087%12.441.39%12.40-0.47%12.47-0.30%12.55-0.14%0.26%
2020-06-1212.1612.4812.0512.36-0.24%0.76%-1.64%3,292,20040,385,00075%12.27-1.72%12.46-0.69%12.51-0.72%12.570.17%0.32%
2020-06-1112.5512.6312.3012.39-1.59%-0.74%-1.24%3,657,90045,659,00075%12.48-0.96%12.54-0.35%12.600.06%12.550.30%0.30%
2020-06-1012.5612.7912.4712.590.16%-0.10%0.66%3,749,80047,258,00080%12.600.44%12.59-0.29%12.590.09%12.510.31%0.20%
2020-06-0912.5212.6412.4612.570.48%0.18%0.81%2,488,70031,228,00054%12.55-0.40%12.620.26%12.58-0.26%12.470.39%0.14%
2020-06-0812.8312.8312.4512.51-2.27%-0.70%0.72%4,178,10052,635,00090%12.60-0.58%12.590.12%12.610.02%12.420.63%0.05%
2020-06-0512.4312.8612.3912.802.98%1.01%3.70%6,326,20080,166,000139%12.672.15%12.58-0.04%12.610.79%12.340.73%-0.09%
2020-06-0412.5212.5512.3112.43-0.88%0.20%1.44%2,878,70035,711,00063%12.41-1.09%12.58-0.29%12.510.47%12.25-0.28%-0.24%
2020-06-0312.5312.6512.4412.540.00%-0.02%2.05%3,564,90044,712,00073%12.54-1.23%12.620.82%12.450.48%12.290.16%-0.21%