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
2020-07-107.007.736.977.567.54%0.99%9.34%112,123,000839,307,000285%7.496.31%7.274.19%7.123.97%6.913.47%0.84%
2020-07-097.067.126.967.030.43%-0.17%5.21%48,881,300344,230,000146%7.041.09%6.981.53%6.851.53%6.681.11%0.52%
2020-07-086.887.066.837.002.49%0.49%5.92%43,419,800302,446,000144%6.970.56%6.871.90%6.751.43%6.611.01%0.40%
2020-07-076.937.036.766.830.15%-1.40%4.39%54,424,600377,006,000200%6.932.84%6.742.68%6.652.28%6.541.44%0.30%
2020-07-066.616.866.536.824.92%1.25%5.74%51,485,400346,782,000217%6.744.31%6.572.82%6.502.25%6.451.15%0.15%
2020-07-036.406.506.376.501.72%0.65%1.93%33,137,000213,997,000158%6.461.48%6.391.04%6.360.05%6.380.20%0.04%
2020-07-026.286.436.256.391.59%0.41%0.41%24,248,000154,324,000119%6.361.31%6.320.32%6.360.11%6.360.05%0.01%
2020-07-016.326.336.246.29-0.47%0.13%-1.12%16,196,300101,742,00083%6.28-0.25%6.30-1.08%6.35-0.22%6.36-0.08%-0.06%
2020-06-306.306.366.266.320.80%0.35%-0.72%17,165,900108,119,00086%6.30-0.30%6.37-0.09%6.36-0.22%6.370.08%-0.09%
2020-06-296.436.456.256.27-3.09%-0.74%-1.43%24,662,200155,783,000127%6.32-1.91%6.38-0.33%6.38-0.30%6.36-0.03%-0.11%
2020-06-246.326.546.286.472.70%0.47%1.68%37,024,400238,445,000203%6.441.98%6.400.61%6.400.38%6.360.30%-0.10%
2020-06-236.336.386.286.30-0.63%-0.24%-0.69%14,172,80089,503,00089%6.32-0.91%6.36-0.45%6.37-0.05%6.34-0.11%-0.10%
2020-06-226.396.426.336.34-0.78%-0.52%-0.17%15,165,80096,652,00095%6.37-0.22%6.39-0.02%6.380.11%6.350.02%-0.08%
2020-06-196.426.456.366.390.00%0.05%0.63%14,251,30091,022,00090%6.39-0.25%6.390.24%6.370.43%6.35-0.09%-0.07%
2020-06-186.406.486.356.39-0.62%-0.20%0.53%16,088,100103,020,00096%6.400.36%6.370.30%6.340.27%6.360.06%-0.01%
2020-06-176.346.466.276.431.58%0.78%1.23%23,651,900150,904,000142%6.380.87%6.360.84%6.330.21%6.35-0.11%-0.02%
2020-06-166.346.396.296.330.80%0.08%-0.46%13,010,00082,292,00079%6.33-0.32%6.300.05%6.31-0.21%6.36-0.61%0.02%
2020-06-156.316.426.276.280.96%-1.02%-1.84%22,001,100139,597,000119%6.352.32%6.300.14%6.33-0.02%6.40-0.41%0.13%
2020-06-126.146.266.116.22-0.64%0.31%-3.18%12,378,30076,757,00060%6.20-1.76%6.29-0.95%6.33-0.71%6.42-0.16%0.23%
2020-06-116.346.376.246.26-1.42%-0.82%-2.70%16,155,000101,968,00067%6.31-0.68%6.35-0.33%6.37-0.16%6.430.16%0.29%
2020-06-106.406.436.316.35-0.78%-0.08%-1.15%11,335,20072,037,00047%6.36-0.53%6.37-0.33%6.38-0.27%6.420.22%0.25%
2020-06-096.346.446.336.400.95%0.17%-0.16%14,487,40092,565,00059%6.390.38%6.390.11%6.40-0.82%6.410.16%0.21%
2020-06-086.426.426.336.34-1.40%-0.39%-0.94%14,418,20091,771,00059%6.37-0.69%6.39-0.36%6.45-0.37%6.400.13%0.19%
2020-06-056.316.496.316.431.42%0.33%0.59%24,602,800157,687,000102%6.410.72%6.41-1.19%6.480.14%6.390.42%0.15%
2020-06-046.446.476.306.34-0.78%-0.36%-0.39%14,604,10092,928,00060%6.36-1.17%6.49-0.40%6.470.31%6.37-0.02%0.06%
2020-06-036.446.526.396.39-1.39%-0.75%0.38%20,406,600131,382,00075%6.44-2.02%6.510.42%6.450.44%6.370.33%0.05%
2020-06-026.596.736.476.48-0.61%-1.38%2.13%31,949,200209,944,000121%6.571.09%6.481.17%6.420.91%6.350.48%-0.01%
2020-06-016.406.606.396.520.93%0.31%3.25%38,263,100248,724,000153%6.501.31%6.411.41%6.361.03%6.320.57%-0.06%
2020-05-296.306.556.286.464.70%0.69%2.88%50,210,700322,133,000215%6.423.60%6.322.23%6.301.76%6.280.42%-0.12%
2020-05-286.186.296.126.170.00%-0.37%-1.33%17,577,600108,855,00085%6.190.68%6.18-0.21%6.19-1.09%6.25-0.19%-0.41%