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:
中南传媒( 601098.SH 上证)
板块 :传播与文化产业   上证180   
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
2022-08-178.979.008.898.93-0.78%0.00%0.00%4,856,60043,414,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-169.059.098.969.00-0.55%0.04%0.37%3,609,80032,472,00094%9.00-0.86%9.05-0.14%9.04-0.02%8.970.30%-0.01%
2022-08-159.099.169.009.05-0.11%-0.26%1.23%4,473,20040,592,000109%9.070.00%9.060.30%9.040.23%8.940.19%-0.06%
2022-08-129.069.119.009.060.11%-0.15%1.54%4,041,60036,672,00098%9.070.31%9.040.27%9.020.46%8.920.16%-0.05%
2022-08-118.969.098.959.051.00%0.04%1.58%4,835,30043,739,000120%9.050.94%9.010.32%8.980.58%8.910.08%-0.03%
2022-08-108.959.038.928.96-0.33%-0.02%0.65%2,546,00022,816,00064%8.96-0.47%8.980.35%8.930.36%8.90-0.11%-0.11%
2022-08-098.959.038.958.99-0.11%-0.16%0.88%3,177,70028,612,00080%9.000.25%8.950.65%8.890.45%8.91-0.09%-0.15%
2022-08-088.929.038.899.000.33%0.20%0.90%4,517,30040,576,000111%8.981.23%8.900.78%8.850.14%8.92-0.02%-0.21%
2022-08-058.818.978.768.971.82%1.09%0.54%3,695,40032,788,00093%8.870.94%8.830.22%8.84-0.10%8.92-0.11%-0.25%
2022-08-048.778.868.748.810.92%0.23%-1.37%2,977,70026,175,00076%8.79-0.25%8.81-0.43%8.85-0.38%8.93-0.21%-0.26%
2022-08-038.808.908.738.73-1.02%-0.93%-2.47%4,410,30038,862,000111%8.810.00%8.85-0.34%8.89-0.47%8.95-0.25%-0.27%
2022-08-028.908.998.718.82-2.11%0.09%-1.71%6,632,10058,445,000169%8.81-1.22%8.88-0.89%8.93-0.81%8.97-0.23%-0.28%
2022-08-018.999.028.819.011.12%1.00%0.18%4,719,00042,096,000126%8.92-0.18%8.96-0.58%9.00-0.31%8.990.30%-0.30%
2022-07-298.959.018.908.91-0.78%-0.30%-0.64%3,154,40028,191,00079%8.94-0.85%9.01-0.52%9.03-0.13%8.970.38%-0.41%
2022-07-289.079.108.978.98-0.88%-0.38%0.53%3,669,90033,082,00086%9.01-0.61%9.05-0.08%9.04-0.02%8.93-0.76%-0.53%
2022-07-279.089.149.039.06-0.77%-0.10%0.66%3,116,70028,265,00067%9.07-0.12%9.060.23%9.040.13%9.00-0.53%-0.46%
2022-07-268.999.138.969.131.56%0.55%0.90%3,851,60034,974,00080%9.080.55%9.040.24%9.030.46%9.05-0.65%-0.41%
2022-07-259.059.118.958.99-0.44%-0.44%-1.30%3,034,80027,403,00059%9.030.34%9.020.08%8.990.76%9.11-0.42%-0.35%
2022-07-228.999.088.929.030.44%0.34%-1.27%2,893,90026,041,00053%9.00-0.28%9.010.39%8.920.63%9.15-0.27%-0.32%
2022-07-219.039.138.948.99-0.44%-0.38%-1.97%3,401,20030,693,00060%9.020.17%8.981.01%8.87-1.27%9.17-0.25%-0.31%
2022-07-209.039.058.899.030.78%0.23%-1.78%3,934,90035,449,00067%9.011.00%8.890.90%8.98-0.88%9.19-0.34%-0.30%
2022-07-198.888.988.818.961.13%0.45%-2.87%5,137,20045,823,00082%8.921.44%8.81-2.01%9.06-1.28%9.23-0.50%-0.30%
2022-07-188.638.898.598.862.67%0.76%-4.43%7,125,40062,654,000109%8.790.68%8.99-2.28%9.18-1.43%9.27-0.75%-0.27%
2022-07-158.858.858.638.63-1.15%-1.19%-7.61%6,619,10057,809,000102%8.73-0.30%9.20-2.94%9.31-1.47%9.34-0.83%-0.23%
除权分界线,2022年07月15日,10股派6.500元(以下数据已经复权)
2022-07-148.878.918.688.73-1.58%-0.34%-7.32%7,256,90068,289,000120%8.76-1.22%9.48-0.11%9.450.17%9.42-0.11%-0.20%
2022-07-138.868.908.818.870.68%0.02%-5.93%4,817,50045,852,00079%8.87-0.01%9.490.46%9.430.33%9.43-0.04%-0.24%
2022-07-128.808.958.798.810.11%-0.67%-6.60%6,705,50063,829,000106%8.871.08%9.440.81%9.400.25%9.430.00%-0.30%
2022-07-118.698.838.638.801.27%0.30%-6.71%5,693,10053,650,00089%8.770.78%9.370.24%9.380.02%9.43-0.13%-0.32%
2022-07-088.688.748.688.690.58%-0.18%-7.99%4,456,90041,700,00070%8.710.43%9.35-0.26%9.38-0.17%9.45-0.15%-0.32%
2022-07-078.738.768.638.640.00%-0.33%-8.66%5,506,20051,314,00085%8.67-0.49%9.37-0.28%9.39-0.36%9.46-0.19%-0.33%