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:
天威视讯( 002238.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
2022-08-176.236.256.116.210.49%0.37%2.31%8,701,60053,834,000149%6.19-0.95%6.200.36%6.160.36%6.070.83%0.47%
2022-08-165.966.465.886.184.75%-1.06%2.66%18,581,100116,065,000352%6.255.70%6.172.87%6.142.26%6.022.82%0.36%
2022-08-155.986.005.885.90-1.67%-0.15%0.77%2,925,00017,283,00067%5.91-1.86%6.00-0.61%6.010.07%5.86-0.02%0.03%
2022-08-126.036.075.966.00-0.66%-0.35%2.46%3,773,80022,721,00082%6.02-0.53%6.040.22%6.000.60%5.860.27%0.09%
2022-08-116.036.125.996.040.83%-0.21%3.42%3,978,40024,081,00089%6.050.20%6.030.77%5.971.10%5.840.31%0.11%
2022-08-105.966.125.955.990.17%-0.84%2.89%4,512,80027,263,000104%6.041.22%5.981.18%5.901.34%5.820.35%0.11%
2022-08-095.996.005.935.98-0.17%0.20%3.07%3,041,10018,148,00071%5.970.54%5.911.20%5.821.32%5.800.23%0.10%
2022-08-085.916.025.845.991.18%0.91%3.47%5,328,50031,630,000124%5.941.77%5.841.76%5.750.09%5.790.30%0.09%
2022-08-055.815.925.745.921.89%1.49%2.56%4,072,90023,758,000100%5.831.83%5.741.34%5.740.12%5.77-0.04%0.09%
2022-08-045.605.825.605.813.94%1.43%0.62%4,303,60024,649,000103%5.731.24%5.66-1.07%5.74-0.26%5.77-0.31%0.12%
2022-08-035.585.735.575.590.54%-1.20%-3.49%4,126,90023,352,00094%5.660.52%5.72-0.56%5.75-0.57%5.79-0.33%0.21%
2022-08-025.895.895.515.56-6.08%-1.23%-4.32%7,579,00042,660,000161%5.63-4.37%5.76-1.76%5.78-1.08%5.81-0.43%0.32%
2022-08-015.805.945.755.922.07%0.58%1.44%6,114,10035,989,000139%5.891.26%5.860.33%5.850.34%5.840.53%0.41%
2022-07-295.895.895.765.80-0.68%-0.22%-0.09%2,983,50017,342,00070%5.81-0.63%5.840.17%5.83-0.17%5.810.52%0.35%
2022-07-285.895.915.825.84-0.68%-0.17%1.13%2,672,10015,631,00062%5.85-0.07%5.830.10%5.84-0.14%5.780.26%0.25%
2022-07-275.845.895.785.881.20%0.44%2.08%3,692,00021,613,00086%5.851.21%5.82-0.02%5.840.07%5.760.24%0.18%
2022-07-265.815.855.745.810.00%0.45%1.11%2,997,80017,340,00071%5.78-0.76%5.83-0.51%5.840.19%5.750.16%0.09%
2022-07-255.845.905.795.81-0.51%-0.31%1.27%2,597,20015,136,00064%5.83-0.44%5.860.05%5.830.62%5.740.25%-0.04%
2022-07-225.815.895.815.840.00%-0.24%2.04%4,072,60023,840,000101%5.85-0.24%5.850.50%5.790.94%5.720.32%-0.12%
2022-07-215.845.925.835.840.17%-0.48%2.37%5,752,90033,760,000147%5.870.53%5.821.18%5.740.77%5.710.55%-0.20%
2022-07-205.815.905.755.830.34%-0.12%2.75%7,112,50041,513,000201%5.841.21%5.762.06%5.701.01%5.670.76%-0.26%
2022-07-195.655.855.415.812.83%0.75%3.18%6,258,30036,089,000199%5.772.87%5.641.38%5.641.00%5.630.50%-0.33%
2022-07-185.415.685.415.655.02%0.78%0.84%4,423,10024,798,000148%5.612.60%5.56-0.04%5.580.07%5.60-0.07%-0.38%
2022-07-155.615.615.375.38-4.10%-1.54%-4.05%3,701,30020,223,000124%5.46-2.79%5.56-1.14%5.58-0.99%5.61-0.50%-0.36%
2022-07-145.655.705.565.61-1.75%-0.20%-0.44%2,819,70015,849,00095%5.62-0.53%5.630.09%5.630.05%5.64-0.41%-0.29%
2022-07-135.635.715.605.711.78%1.04%0.92%2,432,30013,745,00074%5.650.77%5.62-0.18%5.630.21%5.66-0.70%-0.22%
2022-07-125.575.675.555.61-0.36%0.04%-1.54%1,905,70010,688,00050%5.610.04%5.630.07%5.62-0.09%5.70-1.09%-0.11%
2022-07-115.705.715.555.63-0.71%0.43%-2.27%2,392,40013,412,00051%5.61-1.04%5.630.07%5.62-0.12%5.76-0.55%0.09%
2022-07-085.615.715.585.671.61%0.09%-2.12%3,437,50019,473,00065%5.671.27%5.630.21%5.63-0.09%5.79-0.53%0.21%
2022-07-075.565.635.555.580.00%-0.25%-4.19%1,842,40010,306,00028%5.59-0.07%5.61-0.25%5.64-0.67%5.82-0.03%0.38%