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
2019-03-1810.2110.309.459.90-3.04%1.05%3.59%154,267,0001,511,305,000103%9.80-1.61%9.77-0.07%9.731.03%9.560.77%1.96%
2019-03-159.2810.219.2110.2110.02%2.54%7.65%208,101,5002,071,992,000142%9.965.23%9.781.86%9.632.52%9.482.26%2.21%
2019-03-149.7010.118.889.28-2.62%-1.92%0.06%132,281,9001,251,588,00090%9.46-3.58%9.600.88%9.400.06%9.271.51%2.17%
2019-03-139.4710.229.189.532.58%-2.88%4.31%183,320,7001,798,971,000133%9.814.15%9.524.35%9.391.29%9.142.30%2.16%
2019-03-129.409.659.119.291.75%-1.40%4.02%113,109,2001,065,727,00081%9.424.58%9.12-0.35%9.27-1.03%8.931.48%2.27%
2019-03-118.609.248.609.136.16%1.34%3.74%85,206,800767,606,00059%9.011.28%9.15-1.40%9.370.18%8.801.00%2.39%
2019-03-088.909.208.548.60-8.90%-3.32%-1.31%108,396,000964,171,00073%8.90-5.65%9.28-2.47%9.351.79%8.711.36%2.65%
2019-03-079.289.889.029.44-1.05%0.13%9.81%146,492,3001,381,071,000107%9.430.20%9.521.05%9.192.72%8.602.08%2.74%
2019-03-069.579.788.999.54-0.93%1.39%13.27%167,692,5001,577,749,000132%9.41-2.56%9.424.04%8.943.04%8.422.28%2.75%
2019-03-059.4910.109.209.634.45%-0.27%16.95%226,690,8002,189,006,000205%9.666.23%9.057.72%8.685.37%8.234.56%2.59%
2019-03-048.999.228.699.2210.02%1.43%17.08%158,688,5001,442,532,000163%9.0911.08%8.404.44%8.243.31%7.883.24%2.26%
2019-03-017.598.387.458.389.97%2.41%9.86%163,978,3001,341,870,000174%8.184.80%8.051.45%7.972.42%7.631.94%1.96%
2019-02-288.008.037.557.62-8.41%-2.41%1.83%121,911,300951,836,000144%7.81-3.47%7.93-0.06%7.791.58%7.481.37%1.75%
2019-02-277.538.327.538.3210.05%2.86%12.71%168,513,2001,363,043,000229%8.093.15%7.944.11%7.663.40%7.383.36%1.57%
2019-02-268.108.137.527.56-5.97%-3.60%5.85%123,999,200972,457,000199%7.840.33%7.623.91%7.413.20%7.142.73%1.15%
2019-02-257.708.047.448.049.99%2.87%15.65%114,161,000892,320,000219%7.829.81%7.345.57%7.184.50%6.953.59%0.72%
2019-02-226.737.406.727.317.18%2.70%8.93%97,239,900692,191,000207%7.123.40%6.952.18%6.872.03%6.712.27%0.25%
2019-02-216.687.136.626.821.34%-0.93%3.93%74,056,600509,777,000180%6.882.92%6.801.49%6.741.11%6.562.12%-0.18%
2019-02-206.796.796.546.73-1.75%0.61%4.73%44,341,800296,612,000114%6.69-1.40%6.700.48%6.660.82%6.430.67%-0.67%
2019-02-196.746.936.626.851.93%0.97%7.32%55,473,100376,316,000154%6.782.57%6.671.09%6.611.55%6.381.30%-0.90%
2019-02-186.576.756.456.723.38%1.60%6.65%44,408,000293,702,000125%6.610.81%6.601.04%6.511.23%6.300.27%-1.19%
2019-02-156.506.686.476.50-0.61%-0.93%3.44%34,772,900228,137,000103%6.56-0.76%6.531.21%6.431.81%6.28-0.14%-1.34%
2019-02-146.456.786.426.541.24%-1.07%3.92%47,240,700312,327,000141%6.612.88%6.452.51%6.313.10%6.29-0.46%-1.41%
2019-02-136.226.806.116.463.86%0.53%2.18%47,415,700304,705,000136%6.433.66%6.293.57%6.121.26%6.32-0.91%-1.58%
2019-02-126.176.286.136.220.48%0.34%-2.51%25,118,800155,719,00069%6.200.85%6.081.83%6.05-0.26%6.38-1.56%-1.50%
2019-02-116.096.236.056.192.65%0.70%-4.49%26,694,000164,082,00068%6.153.92%5.97-0.27%6.06-1.06%6.48-1.04%-1.32%
2019-02-015.796.075.766.035.42%1.94%-7.92%30,310,000179,297,00071%5.920.22%5.98-1.64%6.13-2.28%6.55-2.01%-1.18%
2019-01-316.296.295.655.72-7.14%-3.08%-14.41%47,432,100279,939,00096%5.90-5.36%6.08-3.72%6.27-3.80%6.68-2.86%-0.95%
2019-01-306.136.356.136.160.16%-1.22%-10.47%23,619,900147,303,00046%6.240.61%6.32-2.06%6.52-1.79%6.88-1.60%-0.54%
2019-01-296.526.525.936.150.00%-0.77%-12.04%44,582,000276,316,00077%6.20-6.69%6.45-3.90%6.64-3.00%6.99-1.56%-0.32%