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:
出版传媒( 601999.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
2020-07-167.748.297.607.62-2.68%-3.86%0.21%14,950,800118,498,000100%7.930.72%7.870.91%7.810.75%7.601.44%0.63%
2020-07-158.018.037.647.83-1.88%-0.50%4.46%14,199,300111,736,00093%7.870.56%7.800.49%7.750.89%7.500.82%0.51%
2020-07-147.758.057.557.983.77%1.98%7.33%20,718,700162,119,000132%7.832.03%7.760.98%7.691.28%7.441.10%0.53%
2020-07-137.657.777.527.690.00%0.27%4.57%12,686,10097,292,00084%7.67-0.98%7.680.72%7.591.03%7.350.70%0.48%
2020-07-107.747.907.637.69-0.77%-0.71%5.30%15,204,000117,761,000102%7.751.32%7.631.41%7.511.54%7.300.66%0.52%
2020-07-097.557.757.517.751.97%1.39%6.82%18,094,200138,311,000115%7.641.96%7.521.77%7.402.28%7.26-0.55%0.59%
2020-07-087.467.677.307.601.74%1.37%4.18%15,258,000114,383,00082%7.500.86%7.391.78%7.230.63%7.300.59%1.10%
2020-07-077.287.747.197.471.91%0.50%3.01%19,737,400146,705,000103%7.432.78%7.263.04%7.191.15%7.250.61%1.22%
2020-07-067.147.397.097.334.27%1.36%1.69%15,086,700109,101,00082%7.233.73%7.05-0.30%7.110.51%7.210.43%1.20%
2020-07-037.017.056.907.03-0.14%0.83%-2.05%9,883,00068,908,00053%6.970.40%7.07-0.34%7.07-0.84%7.180.49%1.24%
2020-07-027.057.136.837.04-1.54%1.38%-1.43%18,867,300131,013,00098%6.94-4.19%7.09-0.67%7.13-2.86%7.140.20%1.32%
2020-07-017.037.486.997.150.99%-1.35%0.31%18,823,000136,437,000109%7.252.26%7.14-0.18%7.340.55%7.131.05%1.33%
2020-06-307.067.197.007.080.71%-0.11%0.37%13,682,00096,974,00081%7.090.60%7.16-3.35%7.300.26%7.050.66%1.28%
2020-06-297.157.216.927.03-1.95%-0.23%0.31%13,028,80091,804,00080%7.05-2.88%7.400.45%7.280.37%7.011.02%1.23%
2020-06-247.417.507.137.17-5.91%-1.17%3.36%23,245,200168,639,000149%7.26-4.40%7.370.52%7.251.40%6.941.36%1.14%
2020-06-237.357.937.267.625.69%0.41%11.34%43,472,400329,910,000308%7.597.89%7.336.80%7.155.91%6.844.63%1.22%
2020-06-226.547.216.527.2110.08%2.50%10.23%20,253,400142,464,000183%7.036.45%6.872.82%6.753.05%6.541.79%0.82%
2020-06-196.646.736.536.55-1.65%-0.88%1.93%7,092,20046,862,00069%6.61-1.56%6.680.80%6.551.06%6.430.39%0.71%
2020-06-186.786.886.616.66-1.62%-0.79%4.05%10,488,80070,408,000108%6.710.42%6.621.91%6.491.87%6.400.82%0.72%
2020-06-176.436.876.376.775.45%1.27%6.63%17,172,000114,791,000183%6.694.70%6.503.55%6.370.78%6.351.31%0.65%
2020-06-166.426.456.316.420.47%0.55%2.44%8,178,30052,216,00097%6.390.90%6.281.36%6.320.29%6.270.30%0.53%
2020-06-156.196.486.096.394.41%0.98%2.27%12,926,50081,805,000160%6.334.56%6.19-1.65%6.300.32%6.250.47%0.53%
2020-06-125.946.185.846.120.33%1.12%-1.59%6,939,60042,001,00089%6.05-1.31%6.30-0.63%6.28-0.33%6.220.19%0.51%
2020-06-116.196.276.056.10-3.63%-0.52%-1.72%12,673,00077,705,000167%6.13-5.94%6.34-0.95%6.30-0.38%6.210.16%0.47%
2020-06-106.526.816.316.330.48%-2.90%2.15%17,106,400111,520,000274%6.524.32%6.403.23%6.322.60%6.202.11%0.40%
2020-06-096.136.356.136.302.27%0.82%3.81%5,839,20036,492,000116%6.250.95%6.200.62%6.160.41%6.070.65%0.12%
2020-06-086.096.276.066.161.15%-0.48%2.16%5,785,40035,809,000121%6.190.77%6.160.59%6.140.43%6.030.72%0.00%
2020-06-056.186.266.066.09-1.46%-0.86%1.72%4,456,90027,378,00099%6.14-0.07%6.120.08%6.110.88%5.990.45%-0.17%
2020-06-046.046.246.016.182.32%0.54%3.69%7,317,00044,974,000162%6.151.37%6.120.53%6.061.14%5.960.10%-0.26%
2020-06-036.126.156.006.040.00%-0.40%1.44%4,131,40025,054,00089%6.06-1.00%6.091.06%5.990.54%5.950.17%-0.27%