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
2022-06-279.819.929.799.850.41%-0.03%-0.32%10,159,600100,105,00090%9.850.77%9.780.17%9.790.17%9.88-0.61%-0.72%
2022-06-249.789.829.729.810.62%0.33%-1.34%7,626,70074,576,00067%9.780.86%9.76-0.19%9.78-0.06%9.94-0.63%-0.66%
2022-06-239.749.789.609.750.83%0.57%-2.56%8,777,50085,094,00075%9.70-0.96%9.78-0.13%9.78-0.52%10.01-0.61%-0.59%
2022-06-229.859.929.649.67-2.22%-1.22%-3.94%17,196,700168,334,000148%9.79-0.42%9.79-0.07%9.83-0.30%10.07-0.96%-0.52%
2022-06-219.779.919.729.891.33%0.61%-2.71%12,488,800122,762,000112%9.830.76%9.80-0.57%9.86-1.08%10.17-0.67%-0.41%
2022-06-209.819.859.729.76-0.61%0.04%-4.62%9,860,90096,205,00092%9.76-0.51%9.86-0.49%9.97-1.38%10.23-0.75%-0.34%
2022-06-179.969.999.689.82-1.60%0.14%-4.75%12,493,400122,514,000120%9.81-2.02%9.91-1.87%10.11-1.53%10.31-0.94%-0.25%
2022-06-169.8910.129.889.981.01%-0.28%-4.11%10,743,000107,514,000109%10.010.93%10.09-1.63%10.27-0.92%10.41-0.86%-0.12%
2022-06-159.9410.029.809.880.20%-0.36%-5.89%11,442,200113,456,000116%9.922.57%10.26-2.23%10.36-1.37%10.50-0.86%0.01%
除权分界线,2022年06月15日,10股派6.800元(以下数据已经复权)
2022-06-149.769.869.499.860.00%1.99%-6.88%11,655,400120,609,000129%9.67-2.31%10.50-0.61%10.51-0.51%10.59-0.34%0.13%
2022-06-139.9810.069.749.86-1.20%-0.37%-7.20%9,320,40098,579,000110%9.90-0.24%10.560.12%10.56-0.10%10.63-0.03%0.19%
2022-06-109.7810.019.739.981.53%0.59%-6.10%8,914,20094,500,000109%9.921.07%10.550.06%10.57-0.10%10.630.07%0.21%
2022-06-099.849.919.719.83-0.10%0.14%-7.45%8,408,50088,255,000104%9.82-0.46%10.54-0.41%10.58-0.70%10.620.12%0.23%
2022-06-0810.0210.089.719.84-0.61%-0.21%-7.24%12,119,600127,754,000151%9.86-0.57%10.58-0.51%10.66-0.43%10.610.17%0.21%
2022-06-0710.0010.009.869.90-0.80%-0.17%-6.52%6,434,20068,183,00085%9.92-0.44%10.64-0.84%10.700.00%10.59-0.01%0.22%
2022-06-069.9710.039.889.98-0.30%0.19%-5.77%7,124,10075,807,00091%9.96-0.24%10.73-0.19%10.700.08%10.590.18%0.27%
2022-06-0210.1410.149.9210.01-1.86%0.25%-5.32%8,066,20086,029,000103%9.99-1.77%10.750.14%10.690.26%10.570.32%0.29%
2022-06-0110.1010.2810.0510.201.59%0.34%-3.21%9,391,900101,858,000126%10.171.39%10.730.89%10.671.08%10.540.52%0.27%
2022-05-319.9710.109.9210.040.30%0.14%-4.24%6,387,50068,382,00090%10.030.90%10.640.59%10.550.67%10.480.30%0.25%
2022-05-309.9210.019.8610.010.81%0.73%-4.24%7,822,90083,055,000111%9.940.22%10.580.88%10.48-0.02%10.450.23%0.30%
2022-05-279.8810.079.839.930.51%0.15%-4.78%6,879,20072,884,00098%9.920.92%10.480.77%10.480.28%10.430.20%0.38%
2022-05-269.869.919.749.880.41%0.56%-5.07%6,737,30070,772,00096%9.831.36%10.40-0.43%10.450.36%10.410.22%0.39%
2022-05-259.509.849.489.843.58%1.52%-5.25%8,409,30087,231,000119%9.690.23%10.45-0.19%10.420.01%10.39-0.02%0.39%
2022-05-249.859.859.499.50-3.75%-1.77%-8.54%8,399,90086,946,000114%9.67-2.60%10.470.10%10.42-0.05%10.390.25%0.42%
2022-05-239.9610.059.849.870.92%-0.59%-4.74%8,930,90094,748,000123%9.931.84%10.461.04%10.420.56%10.360.49%0.36%
2022-05-209.699.809.699.781.03%0.31%-5.15%7,315,50076,300,000105%9.751.67%10.350.31%10.360.15%10.310.38%0.24%
2022-05-199.509.689.479.680.73%0.94%-5.76%6,038,10062,014,00086%9.59-0.62%10.32-0.47%10.350.02%10.270.11%0.15%
2022-05-189.729.769.599.61-1.13%-0.41%-6.34%4,768,90049,261,00065%9.65-0.26%10.37-0.09%10.35-0.14%10.260.34%0.10%
2022-05-179.779.839.579.72-0.41%0.47%-4.95%6,067,80062,832,00073%9.68-0.45%10.380.28%10.360.48%10.230.83%-0.05%
2022-05-169.749.799.659.760.00%0.42%-3.77%7,736,70080,457,00089%9.720.33%10.35-0.02%10.310.42%10.140.97%-0.24%