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:
中南传媒( 601098.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180沪深300
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
2020-07-1611.0811.2210.5910.60-4.68%-3.10%-4.61%12,212,100133,590,00094%10.94-2.55%11.17-1.15%11.21-0.70%11.110.13%0.08%
2020-07-1511.3311.4111.0611.12-1.85%-0.94%0.20%10,450,300117,302,00085%11.23-1.19%11.30-0.08%11.290.05%11.100.35%-0.02%
2020-07-1411.3711.5511.1911.33-0.53%-0.26%2.45%11,913,700135,335,000102%11.360.46%11.310.19%11.290.20%11.060.43%-0.10%
2020-07-1311.2111.4111.1611.391.15%0.73%3.43%10,942,300123,731,000101%11.310.50%11.290.33%11.260.91%11.010.44%-0.16%
2020-07-1011.2911.3911.1311.26-1.05%0.07%2.70%10,429,700117,358,000103%11.25-0.45%11.25-0.01%11.161.15%10.960.40%-0.22%
2020-07-0911.2211.4111.1911.381.61%0.68%4.21%10,145,400114,671,000107%11.300.84%11.251.29%11.030.79%10.920.53%-0.28%
2020-07-0811.3011.3411.1211.20-1.06%-0.08%3.10%13,024,900146,002,000141%11.21-0.41%11.111.67%10.950.86%10.860.59%-0.38%
2020-07-0711.2911.4311.0311.320.98%0.58%4.82%15,500,100174,449,000177%11.263.18%10.931.68%10.851.30%10.80-0.09%-0.50%
2020-07-0610.7011.2510.6311.215.75%2.77%3.71%17,818,500194,365,000211%10.912.96%10.751.30%10.721.02%10.81-0.64%-0.43%
2020-07-0310.7410.7410.5210.60-1.30%0.06%-2.56%14,257,700151,040,000184%10.59-0.68%10.61-0.12%10.61-0.20%10.88-1.32%-0.30%
2020-07-0210.5710.7810.5410.741.42%0.69%-2.58%8,757,90093,409,000122%10.671.01%10.620.35%10.63-0.09%11.02-0.91%-0.10%
2020-07-0110.6010.6610.4810.590.09%0.29%-4.81%6,100,60064,416,00082%10.56-0.57%10.58-0.49%10.64-0.39%11.13-0.46%0.06%
2020-06-3010.6110.6610.5510.580.09%-0.37%-5.33%3,600,20038,230,00049%10.620.26%10.64-0.34%10.68-2.45%11.18-0.13%0.14%
2020-06-2910.6210.6610.5010.57-0.75%-0.20%-5.55%4,106,20043,487,00054%10.59-0.92%10.67-0.34%10.95-1.72%11.19-0.19%0.18%
2020-06-2410.7210.7710.6010.65-0.93%-0.36%-5.01%4,624,60049,432,00060%10.69-0.17%10.71-3.11%11.14-1.23%11.21-0.21%0.22%
2020-06-2310.7210.8510.6210.750.66%0.40%-4.33%7,337,30078,562,00093%10.71-0.09%11.05-2.52%11.28-1.12%11.24-0.45%0.26%
2020-06-2210.9210.9410.6010.68-2.91%-0.35%-5.38%9,106,50097,598,000121%10.72-2.90%11.34-2.58%11.41-1.04%11.29-0.58%0.33%
除权分界线,2020年06月22日,10股派6.200元(以下数据已经复权)
2020-06-1911.0411.1310.9611.00-0.99%-0.34%-3.11%9,223,400107,513,000142%11.04-0.14%11.640.70%11.530.96%11.350.55%0.41%
2020-06-1811.0411.1310.8911.110.91%0.52%-1.60%8,100,40094,549,000138%11.050.78%11.561.16%11.421.10%11.290.67%0.37%
2020-06-1710.8311.0710.7611.011.94%0.39%-1.84%8,482,20098,281,000148%10.971.41%11.431.62%11.290.99%11.220.70%0.34%
2020-06-1610.6610.9510.5810.802.37%-0.14%-3.03%9,745,800111,443,000180%10.822.75%11.241.70%11.180.84%11.140.73%0.28%
2020-06-1510.3610.6310.3310.551.15%0.23%-4.59%5,289,50058,955,000106%10.531.49%11.060.03%11.090.10%11.060.28%0.22%
2020-06-1210.2510.4710.2010.430.48%0.56%-5.41%5,363,40058,953,000107%10.37-0.38%11.05-0.44%11.08-0.16%11.030.26%0.19%
2020-06-1110.4510.5010.3410.38-0.29%-0.30%-5.62%5,775,40063,707,000116%10.41-0.84%11.10-0.23%11.10-0.12%11.000.29%0.15%
2020-06-1010.5710.6510.4010.41-1.51%-0.85%-5.07%6,572,50073,078,000136%10.50-0.54%11.130.11%11.110.28%10.970.18%0.11%
2020-06-0910.5010.6110.4710.570.57%0.13%-3.44%3,760,30042,026,00079%10.560.78%11.120.28%11.080.49%10.950.22%0.11%
2020-06-0810.5010.5410.4110.51-0.10%0.34%-3.77%4,104,30045,532,00088%10.470.22%11.080.34%11.020.47%10.920.20%0.09%
2020-06-0510.5310.5310.3910.52-0.09%0.66%-3.49%3,295,30036,483,00073%10.45-0.12%11.050.47%10.970.56%10.900.18%0.09%
2020-06-0410.3610.5310.3210.531.84%0.63%-3.22%6,461,30071,616,000145%10.460.99%10.990.86%10.910.78%10.880.31%0.08%
2020-06-0310.3210.4310.2510.340.00%-0.20%-4.67%4,951,00054,366,000119%10.360.98%10.900.82%10.83-0.05%10.850.17%0.07%