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
2022-08-174.965.114.965.102.00%0.81%3.57%11,937,70060,390,000134%5.061.38%5.020.48%4.990.79%4.920.59%-0.16%
2022-08-165.025.024.965.00-0.20%0.20%2.15%7,262,40036,242,00083%4.99-0.22%5.000.60%4.950.41%4.900.47%-0.27%
2022-08-154.995.034.965.010.00%0.18%2.83%8,185,60040,936,00083%5.00-0.04%4.970.73%4.930.47%4.87-0.10%-0.40%
2022-08-124.995.044.955.010.40%0.14%2.73%10,003,70050,045,00099%5.001.50%4.930.96%4.910.64%4.88-0.14%-0.35%
2022-08-114.855.004.834.993.74%1.24%2.17%14,471,00071,322,000142%4.932.18%4.890.66%4.881.01%4.88-0.23%-0.24%
2022-08-104.874.874.804.81-0.82%-0.29%-1.74%5,799,30027,976,00059%4.82-0.41%4.85-0.19%4.830.00%4.90-0.49%-0.21%
2022-08-094.864.894.824.85-0.61%0.12%-1.40%5,851,60028,346,00058%4.84-0.76%4.860.68%4.830.19%4.92-0.30%-0.16%
2022-08-084.894.944.854.88-0.41%-0.02%-1.09%8,658,30042,260,00085%4.880.47%4.830.33%4.82-0.58%4.93-0.26%-0.12%
2022-08-054.824.924.804.901.45%0.86%-0.95%8,446,10041,031,00084%4.861.95%4.810.25%4.85-0.74%4.95-0.38%-0.10%
2022-08-044.784.844.704.832.11%1.36%-2.74%10,294,70049,056,000101%4.77-1.28%4.80-1.42%4.89-1.07%4.97-0.74%-0.07%
2022-08-034.834.904.734.73-1.05%-2.01%-5.46%9,780,10047,210,00097%4.830.40%4.87-1.26%4.94-0.94%5.00-0.52%0.01%
2022-08-025.005.004.724.78-4.97%-0.58%-4.95%18,808,00090,433,000186%4.81-4.20%4.93-2.65%4.99-1.79%5.03-0.85%0.06%
2022-08-015.085.084.985.03-0.59%0.22%-0.83%10,901,30054,711,000121%5.02-1.34%5.07-0.65%5.08-0.26%5.070.40%0.09%
2022-07-295.135.135.035.06-0.78%-0.53%0.16%9,265,60047,134,000104%5.09-0.47%5.100.00%5.090.00%5.050.96%-0.05%
2022-07-285.105.135.085.100.79%-0.22%1.92%7,670,40039,203,00078%5.110.53%5.100.33%5.09-0.04%5.000.08%-0.26%
除权分界线,2022年07月28日,10股派0.200元(以下数据已经复权)
2022-07-275.065.135.055.06-0.59%-0.47%1.20%9,248,30047,205,00088%5.080.45%5.080.14%5.090.08%5.000.04%-0.37%
2022-07-265.055.105.005.091.80%0.57%1.84%6,552,70033,293,00063%5.060.44%5.08-0.28%5.090.41%5.000.04%-0.39%
2022-07-255.105.134.995.00-0.79%-0.77%0.08%7,016,70035,495,00067%5.04-0.57%5.09-0.14%5.070.90%5.00-0.06%-0.42%
2022-07-225.095.155.015.04-0.79%-0.55%0.82%7,364,90037,475,00071%5.07-0.51%5.100.65%5.021.41%5.00-0.06%-0.44%
2022-07-215.105.145.055.080.20%-0.27%1.56%10,113,80051,722,00097%5.090.57%5.061.73%4.950.14%5.000.06%-0.46%
2022-07-205.065.105.005.071.00%0.10%1.42%9,274,10047,160,00089%5.071.65%4.981.93%4.950.06%5.00-0.02%-0.46%
2022-07-194.895.034.885.023.29%0.74%0.40%11,674,00058,404,000111%4.982.85%4.88-0.35%4.940.00%5.00-0.50%-0.46%
2022-07-184.724.894.724.862.97%0.31%-3.28%11,404,40055,478,000101%4.850.90%4.90-0.91%4.94-0.72%5.03-1.01%-0.41%
2022-07-154.964.974.704.72-5.03%-1.71%-7.01%19,085,40092,035,000155%4.80-4.09%4.95-2.10%4.98-1.83%5.08-1.21%-0.30%
2022-07-145.075.084.954.97-2.36%-0.74%-3.27%15,222,40076,525,000133%5.01-1.22%5.05-0.61%5.07-0.47%5.14-0.95%-0.17%
2022-07-135.025.105.025.091.39%0.41%-1.87%7,952,10040,469,00063%5.070.42%5.08-0.26%5.10-0.04%5.19-0.23%-0.05%
2022-07-125.085.095.015.02-0.79%-0.55%-3.44%5,423,10027,482,00039%5.05-0.41%5.10-0.16%5.10-0.55%5.20-0.19%-0.01%
2022-07-115.105.115.035.06-0.39%-0.18%-2.86%7,860,00039,996,00053%5.07-0.67%5.10-0.02%5.13-0.77%5.21-0.25%0.05%
2022-07-085.065.135.065.080.40%-0.45%-2.72%7,713,10039,515,00047%5.100.45%5.11-0.55%5.17-0.33%5.22-0.27%0.11%
2022-07-075.095.135.045.060.00%-0.39%-3.36%9,209,00046,968,00050%5.080.08%5.13-1.02%5.18-0.90%5.240.02%0.19%