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
2019-01-178.939.088.768.79-1.79%-1.19%3.14%38,475,100342,277,000109%8.90-0.24%8.821.51%8.691.13%8.521.12%0.74%
2019-01-168.639.168.598.953.47%0.37%6.19%52,168,100465,193,000150%8.924.10%8.692.53%8.602.05%8.431.58%0.64%
2019-01-158.498.738.408.651.76%0.98%4.25%32,926,100282,058,00099%8.571.10%8.471.05%8.420.50%8.300.86%0.47%
2019-01-148.418.658.258.501.67%0.32%3.33%38,298,800324,513,000116%8.472.22%8.380.60%8.380.06%8.230.59%0.38%
2019-01-118.328.368.208.361.58%0.86%2.23%17,135,500142,041,00052%8.29-0.01%8.33-0.30%8.380.22%8.180.27%0.34%
2019-01-108.208.398.198.23-0.36%-0.72%0.91%18,839,700156,180,00054%8.29-1.02%8.36-0.54%8.360.74%8.160.38%0.35%
2019-01-098.498.538.188.26-2.71%-1.37%1.66%38,667,000323,848,000111%8.38-0.06%8.400.49%8.301.16%8.130.52%0.31%
2019-01-088.358.518.288.49-0.24%1.31%5.04%30,102,800252,261,00090%8.38-0.81%8.361.27%8.201.10%8.080.50%0.27%
2019-01-078.468.568.318.510.35%0.73%5.81%41,029,900346,634,000127%8.451.86%8.262.24%8.111.17%8.040.73%0.26%
2019-01-047.928.597.928.486.00%2.24%6.20%57,737,400478,879,000190%8.293.62%8.082.75%8.021.19%7.990.83%0.24%
2019-01-037.788.197.738.002.96%-0.05%1.02%39,088,500312,850,000142%8.003.77%7.860.24%7.930.44%7.920.14%0.20%
2019-01-027.687.837.557.772.24%0.74%-1.75%26,561,100204,861,00097%7.71-1.23%7.84-1.37%7.89-0.45%7.91-0.16%0.25%
2018-12-287.918.057.547.60-3.68%-2.68%-4.05%30,575,400238,761,000116%7.81-2.34%7.95-0.19%7.93-0.28%7.92-0.04%0.31%
2018-12-278.018.107.867.89-0.13%-1.33%-0.43%28,699,700229,482,000118%8.00-0.42%7.970.28%7.950.11%7.920.22%0.38%
2018-12-267.938.207.857.900.13%-1.62%-0.09%38,219,200306,915,000165%8.032.35%7.940.70%7.940.34%7.910.37%0.40%
2018-12-257.868.007.717.89-1.38%0.56%0.15%27,766,100217,848,000127%7.85-0.95%7.89-0.44%7.91-0.27%7.880.00%0.41%
2018-12-247.848.037.708.001.78%1.00%1.55%23,748,100188,104,000111%7.920.18%7.92-0.16%7.930.25%7.880.09%0.46%
2018-12-217.928.057.707.86-0.76%-0.59%-0.14%25,353,200200,476,000111%7.91-0.60%7.94-0.13%7.910.30%7.870.46%0.57%
2018-12-207.848.087.847.920.76%-0.44%1.08%16,866,700134,182,00073%7.96-0.04%7.950.54%7.890.29%7.840.46%0.55%
2018-12-197.998.097.807.86-2.12%-1.23%0.78%20,842,800165,877,00091%7.960.33%7.900.70%7.870.33%7.800.50%0.44%
2018-12-187.748.087.738.032.95%1.24%3.48%27,479,000217,968,000124%7.931.68%7.850.67%7.840.32%7.760.60%0.34%
2018-12-177.687.917.637.801.43%-0.01%1.11%18,691,200145,810,00086%7.800.50%7.80-0.14%7.82-0.23%7.710.48%0.23%
2018-12-147.877.957.627.69-2.16%-0.93%0.17%16,275,500126,330,00074%7.76-0.78%7.81-0.32%7.830.49%7.680.66%0.10%
2018-12-137.857.897.727.860.26%0.47%3.05%19,381,000151,608,00089%7.82-0.12%7.83-0.22%7.800.65%7.630.41%-0.09%
2018-12-127.837.887.727.841.69%0.10%3.21%20,107,800157,481,00094%7.83-0.13%7.850.89%7.750.66%7.600.41%-0.22%
2018-12-117.878.037.717.71-1.53%-1.68%1.92%24,567,600192,670,000115%7.84-0.28%7.781.09%7.690.84%7.570.57%-0.38%
2018-12-107.608.017.597.831.95%-0.43%4.09%38,486,300302,670,000194%7.863.18%7.702.25%7.631.82%7.521.16%-0.52%
2018-12-077.397.747.397.684.35%0.76%3.28%29,827,900227,350,000167%7.622.46%7.530.98%7.491.55%7.440.24%-0.63%
2018-12-067.447.547.337.36-1.47%-1.06%-0.78%16,380,000121,859,00089%7.440.05%7.460.19%7.38-0.03%7.42-0.67%-0.68%
2018-12-057.357.557.327.470.00%0.47%0.03%14,915,700110,899,00078%7.44-0.67%7.441.27%7.38-0.23%7.47-0.51%-0.59%