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:
吉视传媒( 601929.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
2019-05-172.592.602.442.45-5.04%-2.51%-1.45%26,638,90066,952,00098%2.51-2.56%2.56-0.66%2.550.55%2.49-0.24%-1.55%
2019-05-162.602.602.562.58-1.53%0.04%3.53%17,245,20044,483,00067%2.58-0.77%2.581.14%2.530.84%2.49-0.76%-1.56%
2019-05-152.592.642.572.621.16%0.81%4.34%27,155,30070,572,00095%2.601.25%2.551.68%2.511.33%2.51-0.87%-1.59%
2019-05-142.462.662.452.593.60%0.90%2.25%47,774,300122,659,000163%2.573.72%2.512.83%2.482.23%2.53-1.82%-1.52%
2019-05-132.442.512.422.501.63%1.01%-3.10%28,141,40069,641,00093%2.481.85%2.441.25%2.430.37%2.58-2.86%-1.34%
2019-05-102.392.472.362.463.36%1.23%-7.38%25,073,30060,934,00071%2.431.67%2.410.46%2.42-1.11%2.66-4.12%-1.07%
2019-05-092.382.412.372.38-0.42%-0.42%-14.08%15,890,80037,978,00034%2.39-0.21%2.40-0.75%2.44-2.63%2.77-1.18%-0.59%
2019-05-082.392.442.332.39-0.83%-0.21%-14.73%18,121,20043,403,00036%2.40-0.46%2.42-1.87%2.51-2.68%2.80-0.81%-0.47%
2019-05-072.382.442.372.411.69%0.17%-14.72%22,314,40053,698,00044%2.41-0.95%2.46-3.41%2.58-3.59%2.83-0.98%-0.42%
2019-05-062.572.572.352.37-9.20%-2.43%-16.96%45,280,400110,002,00088%2.43-7.04%2.55-5.24%2.67-4.91%2.85-1.89%-0.34%
2019-04-302.582.652.582.610.77%-0.11%-10.28%18,281,50047,766,00037%2.61-1.14%2.69-3.20%2.81-3.40%2.91-0.34%-0.16%
2019-04-292.752.792.532.59-7.17%-2.01%-11.27%45,819,600121,079,00093%2.64-6.01%2.78-4.11%2.91-1.76%2.92-0.98%-0.14%
2019-04-262.812.862.782.79-1.41%-0.78%-5.36%29,494,60082,948,00067%2.81-3.27%2.90-2.92%2.96-0.44%2.95-0.20%-0.01%
2019-04-252.912.982.832.83-3.74%-2.65%-4.20%41,245,500119,915,00098%2.91-0.92%2.99-0.40%2.98-0.20%2.95-0.07%0.05%
2019-04-243.043.042.872.94-3.29%0.20%-0.54%61,066,900179,177,000148%2.93-3.74%3.00-0.40%2.98-0.27%2.96-0.10%0.07%
2019-04-232.963.122.933.043.05%-0.26%2.74%101,107,200308,212,000270%3.052.90%3.012.35%2.991.94%2.960.68%0.09%
2019-04-222.943.002.922.950.68%-0.41%0.37%41,236,700122,141,000121%2.961.58%2.940.03%2.930.45%2.94-0.03%-0.02%
2019-04-192.922.942.882.930.34%0.48%-0.34%22,835,40066,598,00064%2.92-0.41%2.940.51%2.920.17%2.94-0.27%-0.21%
2019-04-182.962.962.902.92-1.35%-0.27%-0.95%28,411,20083,200,00074%2.93-0.98%2.920.17%2.920.07%2.95-0.14%-0.39%
2019-04-172.922.992.902.961.37%0.10%0.27%42,840,700126,701,000108%2.962.96%2.921.14%2.910.10%2.95-0.10%-0.36%
2019-04-162.852.922.812.922.10%1.67%-1.18%29,552,60084,880,00069%2.87-1.20%2.89-0.65%2.91-1.19%2.96-0.20%-0.32%
2019-04-152.892.942.862.86-0.35%-1.62%-3.41%21,568,80062,698,00048%2.910.80%2.91-0.62%2.95-0.27%2.960.31%-0.27%
2019-04-122.902.922.852.87-0.69%-0.49%-2.78%24,303,00070,084,00051%2.88-1.20%2.92-1.35%2.95-0.54%2.950.41%-0.28%
2019-04-112.952.962.892.89-2.36%-0.99%-1.70%34,814,400101,612,00070%2.92-1.08%2.96-0.34%2.97-0.24%2.940.17%-0.28%
2019-04-102.983.002.922.96-1.66%0.30%0.85%39,018,900115,137,00078%2.95-1.60%2.97-0.40%2.98-0.13%2.940.03%-0.44%
2019-04-092.943.052.913.012.73%0.37%2.59%56,419,900169,217,000110%3.001.28%2.990.37%2.980.30%2.93-0.34%-0.45%
2019-04-083.023.042.902.93-2.66%-1.05%-0.48%51,530,900152,601,00093%2.96-1.10%2.97-0.17%2.970.71%2.94-1.97%-0.38%
2019-04-042.993.022.963.010.67%0.53%0.23%49,787,800149,078,00071%2.990.94%2.980.40%2.951.27%3.00-2.06%-0.07%
2019-04-032.933.022.912.991.36%0.81%-2.48%46,323,600137,374,00051%2.97-0.40%2.971.19%2.910.59%3.070.20%0.32%
2019-04-023.013.042.942.950.00%-0.94%-3.59%59,030,300175,776,00062%2.980.74%2.932.09%2.900.28%3.060.30%0.34%