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:
粤 传 媒( 002181.SZ 深证)
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
2022-08-174.264.314.234.280.47%0.00%0.00%10,511,70044,993,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-164.244.264.214.260.71%0.47%2.38%7,815,70033,137,00081%4.241.07%4.220.36%4.200.55%4.160.34%-0.38%
2022-08-154.224.244.154.230.00%0.83%2.00%8,996,50037,742,00080%4.20-0.71%4.200.26%4.180.22%4.15-0.29%-0.47%
2022-08-124.204.264.184.230.95%0.12%1.71%8,414,40035,548,00075%4.230.69%4.190.82%4.170.39%4.16-0.29%-0.40%
2022-08-114.154.244.144.191.45%-0.14%0.46%12,383,90051,969,000108%4.201.45%4.160.58%4.150.75%4.17-0.43%-0.30%
2022-08-104.164.174.114.13-0.48%-0.15%-1.41%5,446,90022,527,00046%4.140.27%4.14-0.10%4.12-0.15%4.19-0.40%-0.25%
2022-08-094.154.174.084.150.00%0.61%-1.33%9,591,90039,565,00078%4.13-0.58%4.140.44%4.130.07%4.21-0.50%-0.24%
2022-08-084.164.184.114.15-0.24%0.02%-1.82%6,913,50028,681,00055%4.150.10%4.12-0.12%4.13-0.63%4.23-0.45%-0.19%
2022-08-054.134.194.104.160.97%0.36%-2.03%11,695,50048,477,00086%4.151.67%4.130.17%4.15-0.72%4.25-0.75%-0.14%
2022-08-044.114.134.014.120.98%1.05%-3.69%10,822,30044,118,00072%4.08-1.69%4.12-1.25%4.18-1.11%4.28-0.65%-0.04%
2022-08-034.054.204.054.080.25%-1.62%-5.25%15,562,80064,539,00096%4.150.66%4.17-1.19%4.23-0.98%4.31-0.37%0.05%
2022-08-024.364.364.014.07-6.86%-1.21%-5.83%22,694,20093,500,000140%4.12-4.70%4.22-2.81%4.27-1.82%4.32-0.53%0.10%
2022-08-014.324.384.274.370.92%1.09%0.58%10,085,90043,598,00067%4.32-0.62%4.34-0.39%4.35-0.12%4.350.37%0.14%
2022-07-294.364.394.324.33-0.46%-0.46%0.02%9,820,80042,722,00060%4.35-0.07%4.360.05%4.36-0.32%4.330.72%0.08%
2022-07-284.394.414.324.35-0.68%-0.07%1.21%13,088,00056,977,00073%4.35-0.57%4.360.02%4.37-0.05%4.300.05%-0.06%
2022-07-274.424.444.354.38-0.68%0.05%1.96%9,627,80042,152,00051%4.380.69%4.36-0.32%4.370.28%4.30-0.30%-0.09%
2022-07-264.314.424.264.412.80%1.43%2.34%12,977,30056,421,00062%4.35-0.07%4.37-0.09%4.360.37%4.310.02%-0.03%
2022-07-254.394.454.294.29-2.50%-1.40%-0.42%14,901,30064,832,00071%4.35-1.07%4.380.25%4.340.70%4.310.05%-0.06%
2022-07-224.354.464.324.400.92%0.05%2.18%22,463,30098,784,000110%4.400.69%4.361.07%4.311.48%4.310.23%-0.09%
2022-07-214.374.444.284.360.93%-0.18%1.49%24,369,100106,445,000121%4.371.51%4.321.46%4.250.31%4.300.28%-0.12%
2022-07-204.304.334.254.320.93%0.40%0.84%14,169,50060,965,00075%4.300.94%4.261.38%4.24-0.82%4.280.07%-0.16%
2022-07-194.234.334.204.282.10%0.40%-0.02%17,691,80075,415,00095%4.262.08%4.20-0.47%4.27-0.21%4.28-0.05%-0.18%
除权分界线,2022年07月19日,10股派0.480元(以下数据已经复权)
2022-07-184.034.293.984.194.49%0.38%-2.12%24,376,200102,971,000133%4.182.25%4.22-1.68%4.28-0.40%4.28-0.23%-0.22%
2022-07-154.214.224.014.01-4.75%-1.76%-6.55%26,848,200110,937,000154%4.08-4.29%4.29-1.70%4.30-1.10%4.29-0.72%-0.22%
2022-07-144.364.374.204.21-3.22%-1.29%-2.59%21,931,30094,639,000140%4.27-2.29%4.36-0.16%4.350.07%4.32-0.21%-0.17%
2022-07-134.334.424.314.350.46%-0.34%0.44%29,260,200129,180,000197%4.371.94%4.371.25%4.341.09%4.330.23%-0.21%
2022-07-124.294.334.234.330.93%1.12%0.21%13,906,30060,236,00098%4.280.47%4.320.51%4.300.21%4.32-0.23%-0.27%
2022-07-114.294.304.224.290.23%0.66%-0.95%12,869,40055,496,00086%4.260.07%4.300.40%4.290.05%4.33-0.23%-0.26%
2022-07-084.214.304.184.282.39%0.49%-1.40%18,324,00078,950,000116%4.261.55%4.280.33%4.29-0.07%4.34-0.14%-0.27%
2022-07-074.164.234.144.180.00%-0.33%-3.84%9,429,60040,020,00060%4.20-0.19%4.26-0.47%4.29-0.74%4.35-0.05%-0.32%