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:
电广传媒( 000917.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 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
2021-11-266.166.196.006.09-1.14%-0.07%-1.41%11,062,90067,418,00076%6.09-1.28%6.16-0.44%6.17-0.31%6.180.41%0.81%
2021-11-256.206.246.156.16-1.12%-0.21%0.13%9,906,50061,155,00065%6.17-0.58%6.18-0.16%6.19-0.56%6.150.49%0.85%
2021-11-246.216.266.166.230.65%0.34%1.76%9,026,30056,044,00059%6.210.70%6.190.11%6.220.21%6.120.64%0.84%
2021-11-236.176.236.136.19-0.16%0.39%1.76%10,209,60062,951,00065%6.17-0.56%6.19-0.82%6.210.02%6.080.56%0.77%
2021-11-226.226.256.136.200.16%-0.02%2.50%12,052,10074,731,00077%6.200.24%6.240.26%6.210.40%6.050.80%0.65%
2021-11-196.276.316.116.19-1.59%0.06%3.15%15,229,40094,213,00096%6.19-1.75%6.220.06%6.180.85%6.000.82%0.44%
2021-11-186.226.416.186.291.13%-0.10%5.68%20,003,100125,933,000132%6.302.16%6.221.22%6.131.41%5.951.28%0.23%
2021-11-176.106.246.046.221.30%0.92%5.84%17,875,100110,159,000123%6.16-0.26%6.141.25%6.051.27%5.881.00%-0.06%
2021-11-166.126.286.086.140.16%-0.63%5.52%17,899,400110,598,000132%6.181.53%6.071.75%5.971.57%5.821.15%-0.34%
2021-11-156.096.216.006.131.83%0.72%6.55%19,716,900120,003,000146%6.092.41%5.962.11%5.881.87%5.750.91%-0.56%
2021-11-125.806.085.776.023.97%1.30%5.60%20,270,300120,475,000155%5.942.63%5.841.89%5.771.51%5.700.85%-0.73%
2021-11-115.785.855.715.790.00%-0.02%2.42%12,307,60071,273,000101%5.791.26%5.730.99%5.680.78%5.650.36%-0.89%
2021-11-105.695.805.625.791.58%1.24%2.79%13,189,80075,429,000108%5.720.74%5.670.64%5.640.50%5.630.02%-0.97%
2021-11-095.725.735.635.700.00%0.41%1.21%11,408,70064,767,00092%5.680.82%5.640.64%5.610.11%5.63-0.72%-1.03%
2021-11-085.605.715.545.701.79%1.23%0.48%14,500,60081,651,000102%5.630.34%5.600.34%5.61-0.30%5.67-1.29%-1.04%
2021-11-055.575.685.545.600.72%-0.21%-2.56%12,564,60070,513,00081%5.610.99%5.58-0.20%5.620.05%5.75-1.29%-0.95%
2021-11-045.595.655.535.56-0.71%0.05%-4.50%11,647,90064,723,00073%5.56-0.39%5.59-0.92%5.62-0.11%5.82-1.62%-0.80%
2021-11-035.545.645.505.601.27%0.38%-5.37%10,455,50058,328,00063%5.58-0.94%5.65-0.09%5.63-0.43%5.92-1.79%-0.58%
2021-11-025.685.815.505.53-3.32%-1.81%-8.23%15,989,30090,054,00087%5.63-1.45%5.650.25%5.65-1.41%6.03-1.02%-0.33%
2021-11-015.665.775.605.721.96%0.09%-6.04%13,203,90075,456,00073%5.722.18%5.640.05%5.73-1.85%6.09-0.78%-0.22%
2021-10-295.555.645.535.611.63%0.30%-8.57%9,360,80052,354,00049%5.590.22%5.63-2.17%5.84-1.95%6.14-0.73%-0.15%
2021-10-285.615.705.505.52-2.47%-1.09%-10.69%10,924,40060,973,00052%5.58-2.05%5.76-2.67%5.96-2.38%6.18-0.50%-0.11%
2021-10-275.795.865.615.66-2.25%-0.67%-8.89%14,828,40084,496,00071%5.70-2.83%5.92-2.60%6.10-2.43%6.21-0.56%-0.16%
2021-10-266.096.095.745.79-4.61%-1.26%-7.32%26,990,600158,277,000137%5.86-4.07%6.08-3.97%6.25-1.90%6.25-0.78%-0.14%
2021-10-256.306.326.036.07-4.11%-0.70%-3.59%23,812,400145,559,000132%6.11-4.48%6.33-2.60%6.37-0.87%6.30-0.40%-0.09%
2021-10-226.566.566.316.33-3.51%-1.09%0.14%14,808,30094,778,00090%6.40-2.68%6.500.26%6.430.56%6.320.17%-0.10%
2021-10-216.586.666.506.56-0.30%-0.24%3.96%15,829,700104,098,00099%6.581.17%6.481.28%6.391.03%6.310.57%-0.18%
2021-10-206.296.646.246.584.61%1.23%4.88%25,841,000167,974,000166%6.502.78%6.401.67%6.331.38%6.270.76%-0.30%
2021-10-196.376.396.246.29-0.47%-0.54%1.01%13,745,80086,926,00091%6.320.53%6.290.74%6.240.58%6.230.05%-0.43%
2021-10-186.316.386.216.320.00%0.46%1.54%16,519,300103,931,000110%6.290.29%6.250.73%6.210.05%6.22-0.05%-0.50%