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
2019-03-253.013.093.003.00-4.15%-1.15%-2.34%88,059,100267,274,00066%3.04-4.11%3.180.54%3.110.48%3.070.43%1.04%
2019-03-223.303.303.043.13-5.44%-1.11%2.32%187,640,500593,933,000149%3.17-2.38%3.161.80%3.101.78%3.061.12%1.09%
2019-03-213.023.313.013.319.97%2.10%9.42%226,145,000733,191,000198%3.249.05%3.106.34%3.045.55%3.031.82%1.08%
2019-03-202.923.042.893.011.35%1.24%1.31%104,388,700310,311,00093%2.971.78%2.921.81%2.88-4.03%2.970.41%1.09%
2019-03-192.853.002.832.973.85%1.68%0.37%94,472,900275,927,00081%2.923.69%2.871.27%3.00-0.69%2.960.48%1.26%
2019-03-182.832.872.722.861.42%1.53%-2.89%56,890,700160,245,00044%2.82-0.53%2.83-7.06%3.030.23%2.950.62%1.54%
2019-03-152.802.872.792.820.71%-0.42%-3.66%63,442,000179,683,00046%2.83-0.21%3.05-0.94%3.020.23%2.930.34%1.89%
2019-03-142.952.962.752.80-8.20%-1.34%-4.01%125,687,300356,649,00093%2.84-11.37%3.08-0.68%3.01-0.56%2.920.24%1.92%
2019-03-133.173.333.003.05-3.48%-4.75%4.81%253,227,200810,888,000224%3.204.95%3.105.99%3.034.02%2.913.34%2.01%
2019-03-122.853.162.843.1610.10%3.57%12.22%105,406,100321,629,000108%3.057.70%2.921.35%2.911.54%2.821.62%1.84%
2019-03-112.842.882.772.871.77%1.31%3.57%84,463,900239,265,00084%2.83-1.08%2.88-0.24%2.870.77%2.770.87%1.92%
2019-03-082.882.972.762.82-5.05%-1.54%2.66%109,022,000312,269,000115%2.86-2.29%2.890.52%2.850.99%2.751.03%1.99%
2019-03-072.923.022.842.971.71%1.33%9.23%125,213,300366,958,000149%2.932.16%2.872.02%2.821.81%2.721.91%1.94%
2019-03-062.882.942.782.920.00%1.78%9.45%129,015,400370,163,000171%2.871.09%2.821.99%2.772.10%2.672.14%1.84%
2019-03-052.782.992.712.924.66%2.89%11.79%172,948,400490,754,000260%2.843.09%2.763.45%2.713.48%2.613.28%1.79%
2019-03-042.712.792.642.799.84%1.34%10.32%161,789,100445,396,000307%2.759.90%2.675.58%2.624.51%2.534.07%1.56%
2019-03-012.582.592.462.54-1.17%1.40%4.53%45,669,100114,413,000107%2.51-2.00%2.53-0.12%2.510.89%2.430.71%1.22%
2019-02-282.512.642.502.572.39%0.55%6.51%51,746,700132,287,000135%2.561.27%2.531.61%2.481.68%2.411.13%1.17%
2019-02-272.482.612.462.511.21%-0.55%5.20%62,815,000158,538,000180%2.520.12%2.492.01%2.441.92%2.391.58%1.06%
2019-02-262.462.642.432.481.64%-1.63%5.58%73,409,300185,098,000246%2.524.74%2.444.05%2.402.92%2.352.49%0.93%
2019-02-252.342.472.342.445.17%1.37%6.46%49,731,800119,691,000202%2.414.47%2.351.91%2.331.70%2.291.51%0.67%
2019-02-222.262.332.262.322.20%0.69%2.75%28,003,40064,513,000131%2.300.17%2.300.31%2.290.48%2.260.53%0.48%
2019-02-212.332.352.262.27-2.99%-1.30%1.07%35,705,50082,108,000186%2.30-0.39%2.300.66%2.280.66%2.250.99%0.38%
2019-02-202.272.372.252.342.63%1.34%5.22%39,965,30092,285,000243%2.311.54%2.281.51%2.261.43%2.221.65%0.19%
2019-02-192.272.312.242.280.44%0.26%4.20%23,866,30054,267,000172%2.271.16%2.251.03%2.231.00%2.190.97%-0.03%
2019-02-182.212.282.212.272.71%0.98%4.75%25,400,20057,092,000189%2.251.95%2.231.09%2.211.24%2.170.70%-0.16%
2019-02-152.202.232.192.210.00%0.23%2.70%14,773,30032,580,000125%2.210.00%2.200.59%2.180.79%2.150.14%-0.26%
2019-02-142.202.232.192.210.00%0.23%2.84%13,631,60030,057,000123%2.210.59%2.191.06%2.171.36%2.150.09%-0.27%
2019-02-132.182.212.162.211.84%0.82%2.93%15,064,30033,023,000139%2.191.44%2.171.50%2.141.38%2.150.19%-0.27%
2019-02-122.142.182.132.170.00%0.42%1.26%11,354,50024,540,000112%2.161.50%2.131.77%2.11-0.05%2.14-0.09%-0.29%