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:
出版传媒( 601999.SH 上证)
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
2022-08-175.745.805.715.801.05%0.68%1.81%2,479,00014,282,000111%5.760.33%5.74-0.04%5.750.28%5.700.42%-0.05%
2022-08-165.735.775.715.740.00%-0.03%1.18%1,991,30011,434,00087%5.740.33%5.750.05%5.730.23%5.670.44%-0.13%
2022-08-155.755.795.675.74-0.17%0.30%1.63%2,136,50012,228,00082%5.72-0.78%5.740.24%5.720.16%5.65-0.04%-0.23%
2022-08-125.805.825.725.750.00%-0.31%1.77%2,285,60013,183,00089%5.770.54%5.730.53%5.710.49%5.65-0.05%-0.17%
2022-08-115.705.775.665.751.59%0.23%1.72%3,621,80020,777,000140%5.741.41%5.700.62%5.680.80%5.65-0.09%-0.08%
2022-08-105.645.685.625.660.00%0.05%0.04%1,724,9009,758,00069%5.660.02%5.660.16%5.640.36%5.66-0.30%-0.04%
2022-08-095.705.725.625.66-0.70%0.07%-0.26%1,574,0008,902,00061%5.66-0.32%5.650.53%5.620.34%5.68-0.19%0.00%
2022-08-085.685.755.635.700.18%0.46%0.25%1,904,60010,806,00073%5.670.64%5.620.57%5.60-0.18%5.69-0.14%0.04%
2022-08-055.595.705.555.691.79%0.92%-0.07%2,667,20015,039,000103%5.641.44%5.590.38%5.61-0.46%5.69-0.21%0.05%
2022-08-045.525.615.505.591.27%0.58%-2.03%2,054,70011,421,00079%5.56-0.31%5.57-0.66%5.63-0.72%5.71-0.38%0.07%
2022-08-035.535.675.505.52-0.72%-0.99%-3.63%3,074,30017,138,000115%5.580.04%5.61-1.04%5.67-0.87%5.73-0.37%0.13%
2022-08-025.735.755.485.56-3.64%-0.23%-3.29%5,328,40029,697,000204%5.57-3.26%5.67-2.33%5.72-1.53%5.75-0.55%0.18%
2022-08-015.785.795.735.770.00%0.16%-0.19%1,845,80010,634,00078%5.76-0.81%5.80-0.43%5.81-0.09%5.780.57%0.23%
2022-07-295.835.855.765.77-0.69%-0.65%0.38%2,291,30013,309,00088%5.81-0.34%5.830.00%5.820.17%5.750.91%0.12%
2022-07-285.875.875.795.81-0.17%-0.31%2.00%2,337,80013,625,00081%5.83-0.27%5.830.17%5.810.09%5.700.23%-0.06%
2022-07-275.815.885.785.82-0.17%-0.41%2.41%2,404,10014,049,00081%5.840.65%5.820.57%5.800.35%5.680.16%-0.16%
2022-07-265.805.845.765.831.22%0.41%2.75%1,893,90010,996,00063%5.810.28%5.78-0.04%5.780.45%5.670.12%-0.21%
2022-07-255.825.855.755.76-0.17%-0.52%1.64%1,684,0009,750,00055%5.790.47%5.790.19%5.760.98%5.670.05%-0.26%
2022-07-225.795.835.705.77-0.17%0.12%1.87%2,350,40013,546,00075%5.76-0.69%5.780.49%5.701.19%5.66-0.04%-0.28%
2022-07-215.785.885.745.780.17%-0.40%2.01%2,703,30015,688,00085%5.800.85%5.751.56%5.630.32%5.670.20%-0.26%
2022-07-205.765.795.685.770.87%0.28%2.03%2,418,50013,916,00076%5.750.93%5.661.45%5.620.05%5.660.14%-0.27%
2022-07-195.665.745.595.721.78%0.33%1.29%3,617,40020,621,000110%5.702.33%5.580.20%5.610.13%5.65-0.07%-0.29%
2022-07-185.455.645.435.623.69%0.88%-0.55%4,367,20024,329,000133%5.571.18%5.57-0.59%5.61-0.44%5.65-0.49%-0.28%
2022-07-155.665.665.415.42-4.24%-1.56%-4.56%5,701,00031,388,000174%5.51-2.82%5.60-1.65%5.63-1.40%5.68-0.93%-0.22%
2022-07-145.735.735.635.66-1.74%-0.11%-1.26%3,370,00019,093,000114%5.67-1.32%5.69-0.32%5.71-0.11%5.73-0.78%-0.11%
2022-07-135.705.785.705.761.05%0.31%-0.29%2,208,50012,681,00068%5.740.90%5.71-0.16%5.720.35%5.78-0.31%-0.02%
2022-07-125.675.745.625.70-0.35%0.16%-1.64%2,479,70014,113,00071%5.69-0.26%5.720.07%5.70-0.23%5.80-0.38%0.03%
2022-07-115.705.765.605.72-0.69%0.25%-1.67%2,409,40013,748,00062%5.71-0.83%5.720.40%5.71-0.38%5.82-0.10%0.13%
2022-07-085.725.795.675.761.05%0.10%-1.08%3,242,30018,655,00080%5.751.41%5.690.00%5.73-0.35%5.820.12%0.15%
2022-07-075.645.725.605.700.00%0.46%-1.99%2,214,40012,564,00051%5.670.44%5.69-0.73%5.75-1.12%5.820.10%0.14%