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:
中文传媒( 600373.SH 上证)
所属成分指数: 上证180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
2021-11-2611.0112.1011.0011.887.12%1.98%5.03%37,403,200435,721,000230%11.655.62%11.393.33%11.302.01%11.311.07%0.41%
2021-11-2511.1711.2110.9011.09-0.45%0.55%-0.90%14,965,200165,045,000103%11.03-0.29%11.03-0.39%11.08-0.60%11.19-0.05%0.35%
2021-11-2411.0811.2510.8811.141.00%0.71%-0.51%12,686,200140,328,00088%11.060.69%11.07-0.35%11.15-1.00%11.200.06%0.42%
2021-11-2311.1311.1310.8811.03-0.18%0.41%-1.43%12,992,300142,726,00091%10.99-1.59%11.11-1.07%11.26-0.55%11.19-0.02%0.45%
2021-11-2211.1911.3111.0211.05-1.16%-1.00%-1.27%12,376,400138,145,00090%11.16-0.29%11.23-1.19%11.320.00%11.190.24%0.49%
2021-11-1911.1211.3011.0811.18-0.18%-0.13%0.13%10,336,200115,708,00075%11.19-0.92%11.36-0.18%11.320.36%11.170.15%0.50%
2021-11-1811.6211.6711.1511.20-3.11%-0.87%0.47%16,071,900181,587,000104%11.30-1.78%11.380.26%11.280.37%11.150.48%0.60%
2021-11-1711.2311.6911.1711.562.94%0.50%4.19%19,720,000226,831,000137%11.501.56%11.351.61%11.241.10%11.100.98%0.55%
2021-11-1611.2311.4511.1811.23-0.09%-0.85%2.21%17,334,700196,336,000127%11.331.35%11.170.94%11.120.80%10.990.80%0.44%
2021-11-1510.9511.3610.9111.242.46%0.58%3.12%13,591,300151,889,000100%11.182.05%11.070.63%11.030.57%10.900.33%0.35%
2021-11-1211.1211.1510.8410.97-1.88%0.17%0.98%11,999,300131,404,00080%10.95-1.08%11.000.01%10.97-0.42%10.860.56%0.40%
2021-11-1110.9611.2210.8611.182.01%0.99%3.48%13,797,400152,740,00093%11.070.91%11.000.62%11.010.64%10.800.62%0.32%
2021-11-1010.9811.0810.8610.960.00%-0.09%2.07%11,552,100126,725,00080%10.970.31%10.93-0.68%10.940.73%10.740.38%0.21%
2021-11-0910.9111.0410.8310.960.55%0.22%2.46%9,698,600106,063,00070%10.940.35%11.010.62%10.860.59%10.700.33%0.15%
2021-11-0811.1111.1110.7510.90-1.62%0.02%2.23%13,904,500151,532,000100%10.90-1.69%10.940.91%10.800.06%10.660.40%0.10%
2021-11-0510.7711.3710.6711.084.43%-0.05%4.33%28,568,000316,678,000218%11.095.18%10.842.91%10.791.97%10.621.10%0.03%
2021-11-0410.5010.6610.3810.611.53%0.67%1.00%9,022,70095,094,00079%10.540.79%10.53-1.34%10.590.47%10.51-0.02%-0.09%
2021-11-0310.4110.7110.2710.450.48%-0.06%-0.54%11,193,900117,047,00099%10.46-1.23%10.680.53%10.540.15%10.51-0.09%-0.07%
2021-11-0210.8010.9610.3310.40-3.70%-1.76%-1.10%15,594,800165,084,000146%10.59-2.30%10.620.77%10.520.30%10.52-0.11%-0.05%
2021-11-0110.4511.1510.3510.803.35%-0.32%2.58%24,837,400269,106,000248%10.845.52%10.543.22%10.491.91%10.530.80%-0.03%
2021-10-2910.3210.5010.0310.453.26%1.77%0.06%13,557,900139,218,000153%10.271.29%10.21-0.55%10.29-0.59%10.44-0.25%-0.14%
2021-10-2810.1110.2710.0310.12-0.30%-0.17%-3.34%9,046,10091,699,000108%10.14-0.56%10.27-0.94%10.35-0.90%10.47-0.40%-0.20%
2021-10-2710.3210.3610.1110.15-2.12%-0.43%-3.44%5,809,10059,220,00074%10.19-2.24%10.36-1.00%10.45-0.55%10.51-0.28%-0.23%
2021-10-2610.3210.6610.2510.370.48%-0.56%-1.62%9,883,300103,061,000127%10.430.24%10.47-0.53%10.51-0.77%10.54-0.13%-0.23%
2021-10-2510.5010.6010.3110.32-2.46%-0.80%-2.23%9,087,80094,539,000121%10.40-2.15%10.53-0.66%10.59-0.34%10.56-0.28%-0.25%
2021-10-2210.6310.7910.5410.58-0.19%-0.48%-0.05%6,200,30065,914,00082%10.630.32%10.60-0.47%10.620.37%10.59-0.16%-0.29%
2021-10-2110.4510.7010.4310.601.15%0.03%-0.02%6,363,90067,438,00078%10.600.34%10.650.15%10.590.10%10.600.17%-0.33%
2021-10-2010.5810.6910.4610.48-1.04%-0.77%-0.98%6,781,30071,618,00083%10.56-1.50%10.630.39%10.57-0.02%10.580.10%-0.42%
2021-10-1910.6110.9310.5210.59-0.19%-1.23%0.15%11,445,500122,721,000140%10.721.52%10.590.90%10.580.57%10.570.12%-0.51%
2021-10-1810.3710.6510.3510.610.00%0.46%0.46%8,806,10093,005,000114%10.561.51%10.490.04%10.52-0.25%10.56-0.32%-0.57%