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
2019-03-188.648.848.518.832.56%1.46%-1.54%33,048,900287,623,00060%8.701.53%8.63-1.02%8.84-0.02%8.97-0.23%0.45%
2019-03-158.588.648.478.611.06%0.44%-4.22%26,290,600225,375,00044%8.57-0.24%8.72-2.20%8.84-0.29%8.99-0.14%0.57%
2019-03-148.758.818.418.52-2.07%-0.85%-5.35%34,341,600295,110,00055%8.59-2.94%8.91-0.25%8.87-1.14%9.00-0.11%0.65%
2019-03-139.089.098.658.70-4.81%-1.73%-3.46%57,236,000506,727,00092%8.85-2.83%8.930.07%8.97-1.36%9.010.13%0.72%
2019-03-128.909.278.889.142.81%0.32%1.56%71,221,800648,869,000119%9.114.14%8.93-0.26%9.090.38%9.000.65%0.78%
2019-03-118.638.908.568.893.49%1.61%-0.58%44,099,000385,807,00068%8.75-1.01%8.95-2.35%9.06-0.34%8.940.56%0.82%
2019-03-089.079.078.598.59-6.32%-2.81%-3.40%58,645,600518,281,00086%8.84-3.72%9.17-0.27%9.09-0.21%8.890.49%0.84%
2019-03-079.289.359.039.17-2.24%-0.10%3.63%67,589,400620,374,000106%9.18-2.49%9.190.60%9.110.63%8.850.99%0.76%
2019-03-069.479.689.229.382.40%-0.35%7.05%73,735,400694,078,000123%9.415.16%9.141.89%9.051.75%8.761.39%0.68%
2019-03-058.869.188.789.162.58%2.33%5.99%65,592,400587,091,000110%8.95-0.67%8.970.36%8.900.79%8.640.75%0.54%
2019-03-049.009.158.878.930.34%-0.90%4.10%68,062,700613,314,000116%9.010.92%8.931.24%8.831.51%8.580.99%0.47%
2019-03-019.009.128.798.900.68%-0.32%4.78%53,329,700476,166,00092%8.931.16%8.831.02%8.701.25%8.490.66%0.34%
2019-02-288.778.968.688.841.73%0.15%4.76%46,214,600407,941,00083%8.831.19%8.741.36%8.591.13%8.440.61%0.22%
2019-02-278.668.888.578.690.70%-0.38%3.61%55,473,000483,899,000101%8.720.26%8.621.31%8.490.90%8.390.67%0.09%
2019-02-268.689.068.458.63-0.69%-0.80%3.59%95,230,400828,507,000175%8.702.75%8.512.31%8.421.26%8.331.10%-0.03%
2019-02-258.338.698.268.694.95%2.63%5.46%88,577,600749,999,000173%8.473.52%8.321.44%8.310.95%8.240.71%-0.22%
2019-02-228.048.308.038.282.48%1.23%1.20%44,675,500365,382,00086%8.180.15%8.20-0.80%8.23-0.01%8.18-0.23%-0.43%
2019-02-218.198.298.028.08-1.46%-1.07%-1.48%49,083,100400,867,00095%8.17-0.95%8.26-0.06%8.240.00%8.200.10%-0.46%
2019-02-208.428.458.098.20-2.84%-0.55%0.09%50,096,500413,030,00098%8.25-1.27%8.270.18%8.240.27%8.190.05%-0.59%
2019-02-198.298.548.218.441.93%1.07%3.07%65,372,000545,951,000130%8.351.94%8.251.08%8.210.81%8.190.01%-0.71%
2019-02-188.148.288.078.282.10%1.07%1.12%54,865,000449,436,000116%8.190.59%8.170.22%8.150.26%8.19-0.33%-0.71%
2019-02-158.098.238.098.11-0.37%-0.42%-1.28%26,680,000217,287,00059%8.140.00%8.150.21%8.13-0.54%8.22-0.52%-0.65%
2019-02-148.188.238.088.14-0.73%-0.05%-1.43%36,255,100295,264,00079%8.14-0.11%8.130.12%8.170.15%8.26-0.63%-0.57%
2019-02-138.058.308.058.201.23%0.58%-1.32%57,144,300465,882,000126%8.150.68%8.12-0.73%8.16-0.10%8.31-0.52%-0.47%
2019-02-128.158.178.018.10-1.82%0.02%-3.03%53,158,800430,491,000125%8.10-0.19%8.180.04%8.17-0.74%8.35-0.82%-0.38%
2019-02-118.628.627.798.25-4.51%1.69%-2.04%80,298,300651,422,000195%8.11-3.86%8.18-0.57%8.23-1.28%8.42-1.41%-0.26%
2019-02-018.298.648.238.645.62%2.38%1.15%38,445,900324,463,000108%8.444.47%8.23-0.11%8.33-0.63%8.54-0.52%-0.06%
2019-01-317.768.227.758.184.07%1.26%-4.74%47,203,800381,306,000124%8.08-1.46%8.23-2.09%8.39-2.03%8.59-1.20%0.08%
2019-01-308.588.607.757.86-8.71%-4.12%-9.56%50,379,900413,022,000136%8.20-4.17%8.41-2.99%8.56-1.72%8.69-1.19%0.31%
2019-01-298.558.738.338.610.00%0.64%-2.11%28,716,600245,667,00079%8.56-1.24%8.67-1.13%8.71-0.33%8.800.02%0.59%