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:
电广传媒( 000917.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
2019-01-177.187.657.017.482.05%0.97%1.66%74,304,700550,451,00096%7.41-0.67%7.42-1.13%7.47-1.85%7.361.29%0.83%
2019-01-167.657.757.287.33-1.61%-1.72%0.91%72,348,400539,567,00094%7.461.08%7.500.09%7.610.57%7.260.61%0.71%
2019-01-157.587.607.247.45-3.12%0.98%3.19%60,053,100443,065,00078%7.38-3.30%7.50-2.59%7.570.80%7.220.43%0.71%
2019-01-147.437.897.397.694.91%0.79%6.97%82,574,400630,065,000113%7.632.51%7.691.40%7.511.68%7.190.84%0.72%
2019-01-117.407.657.287.33-2.40%-1.52%2.82%80,435,300598,649,000108%7.44-5.46%7.591.30%7.381.75%7.130.30%0.71%
2019-01-107.888.187.517.51-1.05%-4.61%5.66%141,965,7001,117,650,000190%7.878.37%7.496.44%7.266.31%7.112.82%0.85%
2019-01-097.037.596.837.5910.00%4.47%9.79%89,203,500648,038,000120%7.274.73%7.044.13%6.831.41%6.911.45%0.53%
2019-01-086.847.126.746.900.29%-0.53%1.26%61,550,900426,991,00081%6.941.76%6.762.55%6.730.05%6.81-0.03%0.29%
2019-01-076.617.026.526.884.88%0.92%0.94%63,732,500434,489,00077%6.825.31%6.59-0.71%6.73-1.07%6.820.49%0.36%
2019-01-046.286.626.266.563.63%1.34%-3.29%51,380,800332,602,00058%6.47-0.19%6.64-1.89%6.80-2.33%6.780.10%0.27%
2019-01-036.706.796.236.33-6.77%-2.39%-6.58%80,271,300520,598,00093%6.49-6.73%6.77-3.40%6.96-0.27%6.780.09%0.24%
2019-01-027.007.106.766.79-1.88%-2.34%0.30%65,988,700458,822,00085%6.95-0.01%7.00-1.42%6.981.56%6.770.56%0.15%
2018-12-287.007.076.836.92-0.43%-0.49%2.79%53,756,000373,815,00071%6.95-1.68%7.111.60%6.880.06%6.730.58%0.11%
2018-12-277.197.236.896.95-3.87%-1.74%3.84%87,646,500619,884,000117%7.07-1.61%6.992.78%6.871.49%6.690.71%0.09%
2018-12-267.007.516.877.234.18%0.57%8.79%131,585,500945,967,000186%7.198.14%6.802.15%6.772.87%6.651.76%-0.02%
2018-12-256.476.946.346.949.98%4.39%6.26%95,130,600632,395,000140%6.655.11%6.660.79%6.581.04%6.53-0.40%-0.25%
2018-12-246.306.456.176.31-6.24%-0.24%-3.77%74,755,900472,811,000103%6.33-8.23%6.61-0.41%6.51-0.47%6.56-0.95%-0.31%
2018-12-216.857.136.636.733.54%-2.35%1.66%114,023,700785,906,000170%6.896.51%6.644.65%6.542.64%6.620.65%-0.24%
2018-12-206.216.666.166.505.69%0.45%-1.17%80,695,800522,211,000126%6.474.20%6.340.60%6.38-0.59%6.58-0.38%-0.29%
2018-12-196.286.326.086.15-2.69%-0.97%-6.85%37,523,200233,026,00057%6.21-0.35%6.30-1.01%6.41-0.74%6.60-0.26%-0.34%
2018-12-186.306.396.086.32-0.32%1.41%-4.52%51,648,100321,868,00071%6.23-3.25%6.37-2.18%6.46-2.14%6.62-0.78%-0.35%
2018-12-176.436.586.296.340.96%-1.57%-4.96%52,044,600335,201,00067%6.440.34%6.51-0.35%6.60-1.32%6.670.17%-0.22%
2018-12-146.586.636.276.28-5.99%-2.17%-5.71%60,196,600386,372,00075%6.42-3.45%6.53-2.35%6.69-0.73%6.660.41%-0.31%
2018-12-136.616.846.456.682.14%0.48%0.71%65,274,900433,958,00082%6.651.98%6.69-1.23%6.74-0.10%6.63-0.41%-0.34%
2018-12-126.576.656.336.54-0.46%0.32%-1.80%59,911,000390,561,00071%6.52-4.37%6.77-0.79%6.750.18%6.66-0.60%-0.17%
2018-12-116.937.146.436.57-4.78%-3.62%-1.94%100,986,300688,430,000115%6.82-1.36%6.830.63%6.740.12%6.70-0.98%0.02%
2018-12-106.697.086.696.903.60%-0.16%1.98%75,845,700524,143,00083%6.913.07%6.782.25%6.731.42%6.77-0.22%0.36%
2018-12-076.746.856.576.660.45%-0.67%-1.78%45,896,500307,736,00047%6.710.27%6.63-0.72%6.631.27%6.780.18%0.54%
2018-12-066.726.896.536.63-1.04%-0.85%-2.05%63,592,100425,213,00061%6.691.80%6.681.09%6.55-0.71%6.77-0.86%0.67%
2018-12-056.606.726.456.700.00%1.99%-1.87%102,916,800676,070,00088%6.57-3.03%6.611.51%6.60-1.15%6.83-0.38%1.12%