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
2019-01-212.222.232.202.220.00%0.27%0.82%7,922,90017,542,00045%2.210.27%2.210.14%2.21-0.27%2.200.27%0.53%
2019-01-182.222.232.182.220.00%0.54%1.09%13,667,60030,178,00074%2.21-0.45%2.210.27%2.210.14%2.200.41%0.57%
2019-01-172.192.242.172.221.37%0.09%1.51%24,102,90053,460,000134%2.220.73%2.21-0.32%2.210.36%2.190.46%0.52%
2019-01-162.212.232.182.19-1.35%-0.54%0.60%11,374,80025,045,00069%2.200.59%2.210.18%2.20-0.09%2.180.28%0.45%
2019-01-152.202.222.162.220.45%1.42%2.26%15,863,80034,727,00099%2.19-1.97%2.210.09%2.200.23%2.170.32%0.41%
2019-01-142.232.292.202.210.00%-1.03%2.13%22,260,90049,707,000152%2.231.69%2.210.41%2.200.83%2.160.75%0.32%
2019-01-112.172.222.162.211.84%0.64%2.89%18,671,80040,999,000137%2.200.50%2.200.41%2.180.79%2.150.56%0.19%
2019-01-102.192.232.162.17-0.91%-0.69%1.59%19,247,80042,051,000143%2.19-1.00%2.190.60%2.160.70%2.140.76%0.11%
2019-01-092.152.262.152.191.86%-0.77%3.30%27,666,40061,067,000219%2.212.60%2.182.26%2.151.85%2.121.15%-0.07%
2019-01-082.162.172.132.15-0.92%-0.05%2.58%13,215,80028,428,000121%2.150.33%2.131.09%2.110.86%2.100.38%-0.21%
2019-01-072.102.192.102.173.83%1.21%3.93%18,766,50040,233,000180%2.143.58%2.102.04%2.091.06%2.090.63%-0.29%
2019-01-042.032.102.022.092.45%0.97%0.72%11,101,00022,982,000115%2.070.88%2.060.39%2.07-0.62%2.08-0.10%-0.40%
2019-01-032.062.072.042.04-0.97%-0.58%-1.78%6,837,20014,028,00073%2.05-0.24%2.05-1.01%2.080.29%2.08-0.19%-0.46%
2019-01-022.062.072.052.060.49%0.15%-1.01%6,363,80013,093,00066%2.060.15%2.08-0.91%2.08-0.24%2.08-0.19%-0.54%
2018-12-282.052.072.042.050.00%-0.19%-1.68%6,417,00013,180,00064%2.05-2.10%2.090.48%2.08-0.14%2.09-0.57%-0.65%
2018-12-272.132.142.052.05-3.30%-2.29%-2.24%10,543,00022,124,00095%2.10-0.43%2.080.10%2.090.24%2.10-0.48%-0.63%
2018-12-262.082.152.052.121.92%0.62%0.62%16,784,70035,372,000145%2.113.08%2.080.73%2.080.48%2.11-0.33%-0.93%
2018-12-252.092.092.012.08-1.42%1.76%-1.61%13,785,00028,173,000121%2.04-2.53%2.07-0.67%2.07-0.77%2.11-1.03%-0.92%
2018-12-242.072.122.072.111.44%0.62%-1.22%7,923,40016,614,00066%2.101.01%2.080.19%2.09-0.10%2.14-0.19%-0.82%
2018-12-212.062.092.062.080.00%0.19%-2.80%8,156,60016,936,00064%2.080.29%2.08-0.38%2.09-1.09%2.14-0.42%-0.80%
2018-12-202.072.092.052.080.00%0.48%-3.21%8,283,60017,148,00062%2.07-0.77%2.09-0.57%2.11-1.03%2.15-0.51%-0.75%
2018-12-192.102.112.062.08-0.95%-0.29%-3.70%7,073,10014,754,00047%2.09-0.57%2.10-1.32%2.13-0.56%2.16-0.64%-0.70%
2018-12-182.102.122.082.10-0.94%0.10%-3.40%9,672,40020,290,00056%2.10-0.24%2.13-1.07%2.15-0.83%2.17-1.00%-0.63%
2018-12-172.112.122.082.120.00%0.81%-3.46%9,876,80020,775,00047%2.10-2.19%2.15-0.74%2.16-0.28%2.20-1.30%-0.54%
2018-12-142.182.192.102.12-2.75%-1.40%-4.72%18,782,70040,384,00071%2.15-1.10%2.16-0.78%2.17-0.32%2.23-0.40%-0.41%
2018-12-132.172.192.142.180.46%0.28%-2.42%15,270,70033,197,00046%2.170.00%2.180.28%2.18-0.14%2.23-3.50%-0.42%
2018-12-122.182.192.162.17-0.91%-0.18%-6.26%10,787,80023,456,00022%2.17-0.69%2.18-0.09%2.18-0.64%2.32-0.17%0.37%
2018-12-112.162.222.142.192.34%0.05%-5.56%21,223,40046,450,00038%2.191.67%2.180.05%2.19-1.08%2.32-0.04%0.57%
2018-12-102.162.172.142.14-1.83%-0.60%-7.76%13,185,90028,383,00023%2.15-1.33%2.18-1.23%2.22-1.51%2.320.00%0.58%
2018-12-072.182.202.162.180.00%-0.09%-6.03%14,168,10030,914,00026%2.18-0.18%2.20-1.26%2.250.00%2.320.13%0.60%