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:
天威视讯( 002238.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
2019-05-2110.7711.0210.3310.92-0.73%1.65%4.53%18,724,300201,161,000121%10.740.43%10.660.62%10.701.02%10.450.95%0.33%
2019-05-2010.1211.0910.1211.007.21%2.83%6.29%21,779,200232,964,000156%10.701.37%10.60-0.91%10.590.59%10.351.36%0.15%
2019-05-1710.3610.9510.1310.26-2.01%-2.78%0.49%21,544,800227,365,000174%10.550.05%10.691.11%10.530.86%10.211.25%-0.10%
2019-05-1610.7710.8210.2410.47-5.68%-0.74%3.83%27,344,700288,423,000256%10.55-3.05%10.580.60%10.441.49%10.081.99%-0.27%
2019-05-1510.4511.1010.1011.1010.01%2.02%12.27%36,893,400401,401,000431%10.889.26%10.518.84%10.298.96%9.895.15%-0.53%
2019-05-149.0410.098.9610.0910.03%1.33%7.31%17,071,600170,003,000270%9.9610.49%9.668.52%9.447.65%9.40-1.62%-1.03%
2019-05-138.959.178.869.170.88%1.74%-4.06%2,741,50024,709,00040%9.010.63%8.901.09%8.771.21%9.56-1.45%-0.76%
2019-05-108.939.158.559.092.71%1.48%-6.28%4,772,20042,744,00063%8.962.21%8.801.92%8.67-0.36%9.70-2.69%-0.56%
2019-05-098.609.088.528.852.91%0.99%-11.21%4,229,10037,058,00046%8.761.68%8.641.34%8.70-2.99%9.97-1.18%-0.12%
2019-05-088.528.758.298.60-0.81%-0.21%-14.73%2,996,60025,826,00029%8.621.01%8.52-1.94%8.96-4.31%10.09-0.50%0.10%
2019-05-078.488.708.288.675.60%1.62%-14.47%4,465,60038,100,00043%8.530.79%8.69-4.53%9.37-5.36%10.14-0.82%0.15%
2019-05-068.658.738.128.21-8.06%-3.01%-19.68%5,356,70045,345,00050%8.47-6.31%9.11-6.19%9.90-2.73%10.22-1.12%0.25%
2019-04-308.929.328.618.93-2.19%-1.16%-13.61%5,686,30051,374,00052%9.04-4.80%9.71-5.57%10.18-2.87%10.34-0.41%0.41%
2019-04-299.9510.079.139.13-9.96%-3.79%-12.03%9,959,30094,513,00092%9.49-8.11%10.28-3.03%10.48-1.54%10.38-0.62%0.46%
2019-04-2610.1310.769.8810.14-3.70%-1.81%-2.91%9,635,60099,503,00099%10.33-4.55%10.60-1.73%10.64-0.16%10.440.13%0.58%
2019-04-2510.5711.1010.4510.53-0.57%-2.67%0.95%13,642,400147,597,000160%10.822.52%10.791.16%10.661.01%10.431.12%0.58%
2019-04-2410.6410.7910.2310.59-1.94%0.35%2.66%8,299,10087,580,000106%10.55-3.02%10.660.43%10.550.51%10.320.54%0.43%
2019-04-2310.3611.2510.3010.803.85%-0.75%5.25%14,942,300162,605,000210%10.884.24%10.623.02%10.502.47%10.261.72%0.31%
2019-04-2210.1910.6710.1310.402.06%-0.37%3.09%10,908,000113,868,000172%10.443.53%10.300.47%10.251.01%10.090.96%0.10%
2019-04-199.9910.199.9610.190.59%1.06%1.98%3,865,50038,975,00064%10.08-0.99%10.260.62%10.140.33%9.990.06%-0.19%
2019-04-1810.3310.3310.0810.13-2.60%-0.53%1.44%5,103,50051,972,00083%10.18-1.54%10.190.47%10.110.71%9.990.12%-0.47%
2019-04-1710.2010.5310.1010.401.36%0.55%4.27%11,864,800122,716,000194%10.343.14%10.151.93%10.041.69%9.970.52%-0.52%
2019-04-169.7710.269.5110.265.12%2.31%3.41%10,577,400106,074,000179%10.030.55%9.951.56%9.870.79%9.920.11%-0.58%
2019-04-159.7410.279.709.761.46%-2.14%-1.52%6,487,60064,698,000114%9.973.72%9.801.28%9.800.61%9.910.52%-0.57%
2019-04-129.549.739.529.620.84%0.05%-2.43%2,703,50025,993,00045%9.62-0.71%9.68-0.75%9.74-0.72%9.860.09%-0.64%
2019-04-119.839.839.549.54-1.55%-1.49%-3.16%5,311,60051,440,00082%9.68-0.26%9.75-0.32%9.81-0.76%9.85-0.37%-0.66%
2019-04-109.759.889.619.69-2.12%-0.20%-2.00%3,593,40034,889,00054%9.71-1.42%9.78-0.89%9.88-0.85%9.89-0.59%-0.64%
2019-04-099.729.969.719.902.06%0.52%-0.47%4,859,90047,863,00065%9.850.85%9.87-0.59%9.97-0.20%9.95-0.41%-0.67%
2019-04-089.9810.079.579.70-2.61%-0.68%-2.88%6,079,90059,379,00075%9.77-2.19%9.93-1.30%9.990.49%9.99-1.90%-0.56%
2019-04-0410.1610.299.909.960.00%-0.25%-2.17%6,103,80060,945,00066%9.99-0.51%10.060.07%9.940.60%10.18-2.82%-0.27%