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:
粤 传 媒( 002181.SZ 深证)
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
2019-05-214.875.074.875.053.06%0.92%-0.06%8,071,30040,388,00069%5.002.33%5.03-2.18%5.12-0.04%5.050.30%-1.12%
2019-05-205.025.024.784.90-1.80%0.20%-2.74%8,032,20039,276,00066%4.89-4.32%5.14-0.60%5.12-0.23%5.040.30%-1.26%
2019-05-175.235.264.914.99-6.20%-2.37%-0.66%16,652,60085,119,000134%5.11-2.98%5.170.17%5.130.53%5.020.02%-1.46%
2019-05-165.105.505.065.324.11%0.99%5.93%20,414,200107,545,000180%5.273.54%5.172.36%5.101.86%5.020.44%-1.53%
2019-05-155.045.145.015.112.20%0.43%2.20%10,183,20051,810,00090%5.090.95%5.050.76%5.010.70%5.00-1.28%-1.70%
2019-05-144.925.124.925.00-0.20%-0.79%-1.28%10,382,10052,324,00084%5.040.68%5.010.68%4.980.77%5.07-2.39%-1.63%
2019-05-135.005.074.965.01-0.60%0.08%-3.45%9,167,80045,893,00067%5.010.42%4.970.57%4.940.71%5.19-2.50%-1.39%
2019-05-104.915.064.815.042.86%1.10%-5.30%14,017,40069,882,00092%4.991.40%4.951.13%4.90-0.49%5.32-3.90%-1.14%
2019-05-094.845.024.814.90-0.20%-0.33%-11.52%7,613,50037,427,00040%4.920.06%4.890.47%4.93-1.32%5.54-1.13%-0.71%
2019-05-084.755.014.744.910.61%-0.06%-12.34%10,213,80050,181,00051%4.911.24%4.87-1.30%4.99-2.69%5.60-1.01%-0.62%
2019-05-074.824.924.744.883.17%0.56%-13.75%11,032,30053,545,00053%4.850.08%4.93-2.28%5.13-4.24%5.66-1.14%-0.61%
2019-05-065.095.094.654.73-8.51%-2.45%-17.35%15,884,50077,025,00075%4.85-6.03%5.05-4.79%5.36-4.70%5.72-1.72%-0.57%
2019-04-305.095.245.075.173.40%0.19%-11.21%9,604,00049,560,00048%5.16-0.17%5.30-4.42%5.62-3.65%5.82-0.70%-0.52%
2019-04-295.365.435.005.00-6.89%-3.27%-14.73%16,942,00087,579,00081%5.17-6.16%5.55-4.95%5.83-1.98%5.86-1.23%-0.54%
2019-04-265.685.745.365.37-6.61%-2.51%-9.55%17,298,20095,282,00089%5.51-7.05%5.84-3.57%5.95-0.95%5.94-0.64%-0.44%
2019-04-256.066.135.665.75-5.12%-2.97%-3.77%18,548,800109,925,000105%5.93-1.73%6.05-0.18%6.01-0.02%5.980.02%-0.42%
2019-04-246.186.225.906.06-2.73%0.50%1.44%20,361,400122,787,000120%6.03-1.47%6.060.61%6.010.15%5.970.08%-0.45%
2019-04-235.926.255.856.235.24%1.80%4.37%39,033,600238,905,000239%6.122.82%6.032.24%6.001.51%5.970.39%-0.53%
2019-04-225.906.045.855.920.00%-0.54%-0.44%14,953,00088,996,00099%5.952.06%5.89-0.17%5.91-0.02%5.95-0.30%-0.72%
2019-04-195.835.955.725.921.02%1.51%-0.74%13,542,50078,975,00078%5.83-0.99%5.90-0.34%5.91-0.14%5.96-0.83%-0.90%
2019-04-185.996.005.855.86-2.17%-0.51%-2.56%12,087,50071,192,00065%5.89-1.55%5.92-0.35%5.92-0.05%6.01-0.78%-1.06%
2019-04-175.966.035.935.990.50%0.12%-1.17%14,097,80084,345,00071%5.981.46%5.940.58%5.92-0.05%6.06-1.19%-1.04%
2019-04-165.815.985.725.961.71%1.07%-2.84%16,131,10095,122,00072%5.90-1.02%5.91-0.09%5.93-0.82%6.13-0.89%-0.91%
2019-04-156.026.035.835.86-0.51%-1.64%-5.32%14,111,00084,077,00059%5.961.48%5.92-0.22%5.98-0.40%6.19-0.29%-0.80%
2019-04-125.885.935.805.890.68%0.32%-5.11%12,012,10070,522,00047%5.87-0.64%5.93-1.27%6.00-1.15%6.21-0.37%-0.73%
2019-04-116.016.015.845.85-2.66%-1.00%-6.10%14,590,40086,221,00055%5.91-1.25%6.00-0.58%6.07-1.14%6.23-0.30%-0.63%
2019-04-106.096.095.896.01-1.48%0.43%-3.82%16,768,100100,344,00060%5.98-1.56%6.04-1.26%6.14-1.65%6.25-0.70%-0.66%
2019-04-095.956.165.946.102.35%0.35%-3.07%22,716,800138,089,00077%6.080.65%6.12-1.15%6.24-0.94%6.29-1.52%-0.54%
2019-04-086.266.345.805.96-4.64%-1.32%-6.73%32,686,400197,438,000101%6.04-3.24%6.19-2.80%6.30-0.79%6.39-2.16%-0.29%
2019-04-046.376.406.176.250.00%0.13%-4.30%26,282,600164,065,00077%6.24-1.23%6.37-0.76%6.35-0.16%6.53-2.42%0.08%