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:
光线传媒( 300251.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
2019-05-216.857.046.856.982.80%-0.07%0.04%14,702,100102,694,000126%6.993.57%6.900.02%6.940.12%6.98-0.13%-1.29%
2019-05-206.806.846.616.790.30%0.68%-2.81%9,199,20062,043,00077%6.74-2.28%6.89-1.15%6.93-0.70%6.99-0.92%-1.41%
2019-05-177.057.056.746.77-3.70%-1.90%-3.99%13,336,80092,032,000100%6.90-1.93%6.97-0.50%6.98-0.57%7.05-1.37%-1.49%
2019-05-167.027.067.007.030.14%-0.10%-1.66%9,049,60063,679,00067%7.040.34%7.010.13%7.020.17%7.15-1.41%-1.41%
2019-05-157.007.066.977.021.15%0.10%-3.19%10,703,10075,061,00071%7.010.57%7.00-0.27%7.01-0.06%7.25-1.12%-1.37%
2019-05-146.917.026.886.94-0.57%-0.47%-5.36%8,369,10058,361,00052%6.97-0.53%7.020.04%7.01-0.23%7.33-1.56%-1.32%
2019-05-137.037.056.976.98-1.69%-0.43%-6.30%9,156,20064,189,00050%7.01-0.48%7.02-0.07%7.03-0.94%7.45-1.55%-1.25%
2019-05-106.957.146.887.102.75%0.80%-6.16%18,540,500130,608,00090%7.041.05%7.02-0.06%7.10-2.03%7.57-1.74%-1.20%
2019-05-096.987.056.916.91-1.57%-0.88%-10.26%10,976,30076,514,00051%6.97-0.87%7.03-1.64%7.24-2.25%7.70-1.60%-1.16%
2019-05-086.977.136.907.02-0.85%-0.17%-10.29%12,246,90086,117,00053%7.03-0.48%7.14-2.83%7.41-1.69%7.83-1.52%-1.04%
2019-05-077.097.166.957.080.85%0.20%-10.90%12,452,50087,994,00050%7.07-2.28%7.35-2.68%7.54-2.04%7.95-1.27%-0.94%
2019-05-067.567.567.027.02-9.65%-2.92%-12.77%25,665,000185,585,000101%7.23-7.46%7.55-3.01%7.69-2.65%8.05-1.75%-0.87%
2019-04-307.757.897.707.770.39%-0.56%-5.14%14,163,000110,668,00060%7.810.87%7.79-0.71%7.90-1.09%8.19-0.58%-0.74%
2019-04-297.797.847.647.74-0.39%-0.09%-6.06%23,213,900179,831,00095%7.75-0.88%7.84-1.58%7.99-1.73%8.24-1.00%-0.70%
2019-04-267.767.907.737.770.26%-0.59%-6.63%17,766,200138,854,00072%7.82-1.54%7.97-1.67%8.13-1.40%8.32-0.63%-0.60%
2019-04-258.108.107.747.75-4.67%-2.37%-7.46%27,983,000222,125,000115%7.94-1.92%8.10-2.16%8.25-1.52%8.38-0.90%-0.53%
2019-04-248.258.327.958.13-1.33%0.46%-3.80%28,565,400231,177,000116%8.09-2.93%8.28-1.76%8.37-1.27%8.45-1.01%-0.45%
2019-04-238.358.458.218.24-1.67%-1.16%-3.48%21,038,000175,392,00079%8.34-1.48%8.43-0.82%8.48-0.27%8.54-1.30%-0.36%
2019-04-228.558.588.358.38-2.56%-0.97%-3.11%23,542,700199,216,00076%8.46-0.18%8.50-0.39%8.50-0.27%8.65-0.45%-0.20%
2019-04-198.568.628.388.600.47%1.45%-1.01%25,949,500219,982,00079%8.48-1.14%8.530.01%8.53-0.08%8.69-0.56%-0.19%
2019-04-188.568.648.498.560.23%-0.17%-2.03%19,590,300167,981,00057%8.580.12%8.53-0.01%8.530.04%8.74-0.51%-0.19%
2019-04-178.608.638.508.54-0.35%-0.29%-2.76%20,708,300177,360,00055%8.571.25%8.530.25%8.53-0.56%8.78-0.47%-0.12%
2019-04-168.428.578.348.571.42%1.31%-2.87%21,072,100178,251,00049%8.46-1.34%8.51-0.35%8.58-1.76%8.82-0.22%-0.05%
2019-04-158.628.678.448.45-1.05%-1.45%-4.43%22,579,500193,594,00050%8.570.92%8.54-0.73%8.73-0.46%8.840.06%-0.02%
2019-04-128.418.578.408.541.30%0.52%-3.36%18,398,700156,307,00040%8.50-0.60%8.61-2.06%8.77-0.61%8.840.01%-0.03%
2019-04-118.688.688.428.43-3.10%-1.37%-4.59%33,387,100285,356,00073%8.55-1.52%8.79-0.77%8.83-0.82%8.84-0.10%-0.02%
2019-04-108.808.808.608.70-3.65%0.24%-1.64%52,729,800457,658,000121%8.68-3.55%8.85-1.03%8.90-0.71%8.85-0.08%-0.03%
2019-04-098.729.218.689.032.85%0.36%2.01%64,117,300576,925,000160%9.001.63%8.950.06%8.960.40%8.850.27%-0.08%
2019-04-089.019.028.708.78-2.12%-0.84%-0.54%39,139,500346,547,000104%8.85-1.11%8.94-0.41%8.930.37%8.83-0.35%-0.09%
2019-04-049.089.098.888.970.00%0.19%1.25%40,789,600365,172,000103%8.95-0.50%8.980.43%8.900.55%8.86-0.54%-0.03%