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
2021-11-264.064.084.004.00-1.48%-0.72%-4.85%6,375,50025,685,00065%4.03-1.23%4.06-0.64%4.07-0.47%4.20-0.17%0.53%
2021-11-254.084.124.064.06-0.73%-0.47%-3.59%4,351,10017,747,00046%4.08-0.22%4.08-0.05%4.09-1.30%4.210.05%0.59%
2021-11-244.104.124.064.09-0.24%0.05%-2.83%2,795,90011,429,00029%4.090.07%4.09-0.05%4.14-2.34%4.210.02%0.66%
2021-11-234.094.114.064.100.24%0.37%-2.57%3,078,70012,576,00033%4.090.05%4.09-1.49%4.24-0.05%4.210.05%0.69%
2021-11-224.104.134.054.09-0.24%0.17%-2.76%4,868,90019,880,00052%4.08-0.17%4.15-2.54%4.24-0.07%4.21-0.05%0.68%
2021-11-194.114.134.054.10-0.97%0.24%-2.57%8,342,30034,124,00093%4.09-2.25%4.26-0.42%4.24-0.24%4.21-0.02%0.65%
2021-11-184.254.284.114.14-5.69%-1.05%-1.64%23,083,60096,583,000276%4.18-3.77%4.28-0.81%4.25-0.35%4.21-0.14%0.46%
2021-11-174.094.494.084.397.33%0.97%4.15%34,218,800148,770,000582%4.355.56%4.315.15%4.274.79%4.224.44%0.42%
2021-11-164.134.154.084.09-0.97%-0.70%1.34%2,334,1009,614,00084%4.120.24%4.100.54%4.070.47%4.040.55%-0.03%
2021-11-154.054.144.054.131.23%0.51%2.89%4,104,20016,863,000149%4.110.81%4.080.67%4.060.55%4.010.60%-0.10%
2021-11-124.074.114.054.080.25%0.10%2.26%3,606,90014,700,000138%4.080.67%4.050.65%4.030.50%3.990.45%-0.17%
2021-11-114.004.084.004.071.24%0.52%2.47%4,499,30018,219,000184%4.050.95%4.020.58%4.010.48%3.970.66%-0.23%
2021-11-104.024.043.994.020.00%0.22%1.88%2,167,2008,693,00095%4.010.45%4.000.15%3.990.38%3.950.33%-0.32%
2021-11-094.004.023.964.020.50%0.68%2.21%2,687,30010,731,000112%3.99-0.15%4.000.15%3.980.71%3.930.00%-0.39%
2021-11-083.984.033.974.000.25%0.03%1.70%2,084,0008,334,00086%4.000.10%3.990.56%3.950.41%3.93-0.38%-0.40%
2021-11-053.954.043.933.991.01%-0.13%1.06%4,070,50016,261,000143%4.001.58%3.971.85%3.940.82%3.95-1.89%-0.40%
2021-11-043.943.953.913.950.25%0.43%-1.84%832,0003,272,00021%3.930.36%3.90-0.08%3.900.18%4.02-0.57%-0.11%
2021-11-033.883.963.843.941.55%0.54%-2.64%1,725,6006,763,00035%3.921.40%3.900.05%3.900.10%4.05-0.07%0.03%
2021-11-023.913.923.823.88-0.77%0.39%-4.20%2,379,4009,197,00049%3.87-1.28%3.90-0.10%3.89-0.69%4.05-0.15%0.04%
2021-11-013.933.953.863.91-0.26%-0.13%-3.60%2,595,10010,160,00054%3.920.18%3.900.21%3.92-0.94%4.06-0.12%0.04%
2021-10-293.893.943.863.920.77%0.31%-3.47%1,846,5007,217,00039%3.910.72%3.89-0.77%3.96-2.68%4.06-0.10%0.02%
2021-10-283.863.933.833.890.52%0.26%-4.31%2,646,90010,270,00055%3.88-0.33%3.92-1.43%4.07-0.71%4.07-0.27%-0.01%
2021-10-273.983.993.853.87-3.01%-0.59%-5.05%3,401,60013,243,00073%3.89-2.48%3.98-3.28%4.09-0.41%4.08-0.32%-0.01%
2021-10-264.034.033.983.99-1.24%-0.05%-2.42%2,961,30011,821,00067%3.99-0.70%4.11-0.34%4.11-0.07%4.09-0.15%0.01%
2021-10-254.094.113.974.04-2.42%0.50%-1.34%6,342,60025,495,000149%4.02-4.10%4.13-0.55%4.11-0.29%4.10-0.34%0.00%
2021-10-224.104.404.054.14-0.24%-1.24%0.75%12,283,50051,498,000336%4.191.80%4.151.57%4.131.48%4.111.01%-0.02%
2021-10-213.984.243.964.154.27%0.78%2.02%10,672,10043,947,000377%4.123.68%4.092.66%4.071.60%4.070.84%-0.17%
2021-10-203.963.993.953.980.25%0.20%-1.34%926,4003,680,00044%3.97-0.03%3.98-0.38%4.00-0.25%4.030.00%-0.33%
2021-10-193.984.003.963.97-0.50%-0.08%-1.59%1,956,3007,772,00085%3.97-0.45%4.00-0.50%4.01-0.42%4.03-0.20%-0.40%
2021-10-184.024.033.973.990.00%-0.03%-1.29%2,145,3008,562,00094%3.99-0.65%4.02-0.47%4.03-0.67%4.04-0.27%-0.47%