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:
光线传媒( 300251.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
2022-08-179.039.608.829.566.94%3.06%7.56%29,986,800278,164,000203%9.283.70%9.141.35%9.131.51%8.891.66%0.54%
2022-08-169.019.068.908.94-0.78%-0.06%2.25%10,597,90094,795,00077%8.95-0.46%9.02-0.66%8.990.51%8.741.02%0.35%
2022-08-159.009.088.909.01-0.99%0.27%4.10%12,898,300115,907,00090%8.99-1.38%9.080.83%8.950.86%8.660.70%0.21%
2022-08-129.149.219.049.10-0.22%-0.13%5.88%12,977,800118,249,00090%9.110.01%9.001.21%8.871.28%8.600.64%0.17%
2022-08-118.839.268.839.123.87%0.10%6.79%24,508,000223,294,000160%9.114.11%8.902.87%8.762.58%8.541.10%0.14%
2022-08-108.618.918.598.781.39%0.33%3.94%15,948,200139,566,000112%8.751.48%8.651.61%8.541.20%8.450.32%0.06%
2022-08-098.638.778.528.660.70%0.43%2.85%10,915,40094,123,00079%8.620.89%8.511.09%8.441.22%8.420.11%0.05%
2022-08-088.398.708.388.602.38%0.62%2.25%13,623,200116,439,00099%8.552.58%8.420.88%8.340.40%8.410.19%0.06%
2022-08-058.378.438.258.400.00%0.82%0.06%9,690,60080,746,00072%8.33-0.19%8.350.83%8.30-0.62%8.40-0.12%0.04%
2022-08-048.348.478.258.402.07%0.62%-0.06%12,635,400105,486,00094%8.35-0.05%8.28-0.12%8.36-0.28%8.41-0.26%0.02%
2022-08-038.218.538.198.231.23%-1.46%-2.34%16,044,800134,013,000118%8.352.32%8.29-0.84%8.38-0.32%8.43-0.19%0.02%
2022-08-028.428.468.028.13-4.47%-0.40%-3.71%18,808,900153,545,000139%8.16-2.38%8.36-1.31%8.41-0.98%8.44-0.39%-0.02%
2022-08-018.308.578.118.511.92%1.77%0.40%16,716,900139,792,000134%8.36-1.69%8.47-0.73%8.49-0.26%8.480.27%-0.06%
2022-07-298.588.768.298.35-1.76%-1.83%-1.22%23,922,500203,484,000196%8.51-0.72%8.53-0.21%8.510.06%8.450.38%-0.21%
2022-07-288.548.718.498.500.12%-0.79%0.94%8,732,70074,825,00079%8.570.15%8.550.64%8.51-0.07%8.420.24%-0.36%
2022-07-278.588.688.488.49-1.28%-0.76%1.06%9,527,50081,507,00085%8.560.36%8.490.33%8.510.13%8.400.30%-0.58%
2022-07-268.448.628.418.602.87%0.89%2.67%9,680,70082,514,00083%8.521.74%8.47-0.32%8.500.47%8.380.22%-0.71%
2022-07-258.478.568.288.36-1.53%-0.21%0.02%7,547,80063,237,00060%8.38-1.17%8.49-0.31%8.460.70%8.36-0.06%-0.80%
2022-07-228.608.678.358.49-0.93%0.15%1.52%9,270,40078,583,00071%8.48-1.06%8.520.54%8.400.44%8.36-0.33%-0.85%
2022-07-218.528.698.408.570.47%0.02%2.13%13,579,000116,340,000103%8.570.82%8.471.75%8.360.58%8.39-0.19%-0.80%
2022-07-208.418.588.418.532.28%0.38%1.46%12,198,100103,662,00091%8.501.97%8.330.85%8.320.45%8.41-0.63%-0.75%
2022-07-198.358.468.238.340.48%0.07%-1.42%11,547,50096,233,00076%8.331.71%8.260.02%8.280.01%8.46-0.75%-0.71%
2022-07-188.008.308.008.302.22%1.29%-2.63%16,460,300134,880,000104%8.19-0.90%8.26-0.52%8.28-0.61%8.52-1.27%-0.63%
2022-07-158.318.458.128.12-2.64%-1.79%-5.95%12,868,800106,403,00079%8.27-0.77%8.30-0.22%8.33-1.06%8.63-1.12%-0.47%
2022-07-148.308.468.118.341.09%0.10%-4.49%10,859,60090,478,00064%8.330.39%8.32-0.36%8.42-0.85%8.73-1.92%-0.32%
2022-07-138.288.438.218.25-0.12%-0.60%-7.33%14,355,300119,145,00072%8.30-0.23%8.35-1.59%8.49-1.36%8.90-1.03%0.02%
2022-07-128.408.458.228.26-1.31%-0.71%-8.18%15,609,800129,856,00074%8.32-1.14%8.48-1.66%8.61-1.48%9.00-0.67%0.22%
2022-07-118.628.648.308.37-3.68%-0.53%-7.59%15,550,000130,852,00071%8.42-4.40%8.62-1.47%8.74-1.67%9.06-0.53%0.36%
2022-07-088.779.048.628.69-0.34%-1.27%-4.56%11,057,70097,330,00048%8.800.96%8.75-0.69%8.88-0.80%9.110.15%0.50%
2022-07-078.748.888.638.720.00%0.02%-4.08%13,597,100118,533,00058%8.72-0.39%8.81-1.37%8.96-2.18%9.090.32%0.47%