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
2020-07-0311.9812.1211.6912.00-0.83%0.76%5.38%27,621,100328,964,000116%11.910.14%11.662.48%11.410.82%11.390.72%-0.25%
2020-07-0211.3812.1311.3212.106.33%1.74%7.02%35,154,600418,084,000154%11.896.79%11.373.07%11.321.10%11.310.92%-0.39%
2020-07-0110.9911.4510.8011.384.31%2.18%1.58%29,581,100329,445,000126%11.141.89%11.04-0.89%11.20-0.11%11.20-0.38%-0.59%
2020-06-3011.0011.1010.8210.910.00%-0.19%-2.99%25,406,900277,729,000107%10.93-0.81%11.13-1.56%11.21-0.74%11.25-0.80%-0.63%
2020-06-2911.2911.2910.8610.91-4.55%-1.00%-3.77%25,513,500281,152,000109%11.02-3.58%11.31-0.62%11.29-0.49%11.34-0.71%-0.53%
2020-06-2411.6111.6311.3011.43-1.55%0.01%0.11%27,294,800311,958,000125%11.43-0.49%11.380.30%11.350.59%11.42-0.24%-0.42%
2020-06-2311.3211.7411.1711.612.83%1.09%1.44%23,761,600272,897,000119%11.492.71%11.350.86%11.280.66%11.45-0.49%-0.36%
2020-06-2211.2811.3511.0111.29-0.09%0.97%-1.83%19,486,500217,900,00098%11.18-1.40%11.250.18%11.21-0.69%11.50-0.68%-0.25%
2020-06-1911.2411.5311.2011.301.35%-0.36%-2.42%20,101,700227,971,000102%11.341.16%11.230.48%11.29-0.84%11.58-0.53%-0.10%
2020-06-1811.2011.3711.0711.15-0.36%-0.54%-4.23%13,907,500155,920,00070%11.210.77%11.18-0.99%11.38-0.85%11.64-0.34%0.05%
2020-06-1711.2111.2310.9711.19-0.36%0.58%-4.21%19,040,600211,820,00095%11.13-0.59%11.29-1.66%11.48-0.99%11.68-0.68%0.12%
2020-06-1611.4811.5910.9511.23-1.75%0.35%-4.52%28,871,700323,097,000148%11.19-2.74%11.48-2.03%11.60-1.96%11.76-1.08%0.24%
2020-06-1511.5111.7311.1111.43-3.46%-0.66%-3.87%26,671,800306,884,000148%11.51-2.67%11.72-1.48%11.83-1.14%11.89-0.73%0.41%
2020-06-1211.5811.9911.5011.840.42%0.16%-1.14%21,852,700258,327,000122%11.82-0.76%11.89-1.20%11.96-0.28%11.980.22%0.61%
2020-06-1112.0612.1811.7011.79-2.40%-1.02%-1.35%16,422,200195,608,00095%11.91-0.92%12.04-0.15%12.000.19%11.950.35%0.64%
2020-06-1012.0812.1311.8812.08-0.41%0.49%1.44%9,340,100112,275,00056%12.02-1.22%12.050.28%11.980.03%11.910.37%0.63%
2020-06-0911.9612.3211.9612.131.68%-0.32%2.23%16,285,800198,176,00097%12.171.66%12.020.96%11.970.10%11.870.63%0.64%
2020-06-0812.0612.1311.7711.93-1.40%-0.33%1.18%18,994,900227,365,000112%11.970.22%11.910.03%11.96-0.24%11.790.83%0.61%
2020-06-0511.7312.2711.6612.103.51%1.31%3.47%19,173,900229,012,000113%11.941.53%11.90-0.48%11.990.66%11.690.91%0.54%
2020-06-0411.9911.9911.6711.69-1.76%-0.63%0.87%13,616,400160,178,00080%11.76-1.82%11.96-0.76%11.910.49%11.590.39%0.47%
2020-06-0312.1112.1111.8811.90-1.24%-0.68%3.08%14,096,600168,906,00083%11.98-0.93%12.051.07%11.850.73%11.540.49%0.50%
2020-06-0212.3012.4211.9112.05-1.07%-0.36%4.89%17,630,300213,219,000105%12.090.27%11.931.52%11.771.15%11.490.68%0.54%
2020-06-0111.7912.2811.7112.184.55%0.99%6.74%29,302,500353,412,000180%12.064.84%11.752.86%11.632.57%11.411.23%0.54%
2020-05-2911.3311.6511.2411.652.28%1.27%3.35%16,482,400189,607,000104%11.501.61%11.420.32%11.341.00%11.270.49%0.51%
2020-05-2811.3111.4911.1511.390.62%0.60%1.54%12,282,600139,068,00076%11.32-0.75%11.380.82%11.230.09%11.220.25%0.57%
2020-05-2711.4611.5611.2511.32-1.74%-0.76%1.17%12,982,600148,090,00077%11.41-0.04%11.291.10%11.220.10%11.190.47%0.69%
2020-05-2611.4511.5611.2311.521.14%0.95%3.44%17,083,700194,962,00094%11.412.76%11.170.49%11.210.26%11.140.42%0.75%
2020-05-2510.9211.4910.7611.394.21%2.56%2.70%19,181,900213,027,000101%11.111.27%11.11-0.57%11.18-0.24%11.090.04%0.82%
除权分界线,2020年05月25日,10股派0.500元(以下数据已经复权)
2020-05-2211.1211.2010.7910.93-1.62%-0.34%-1.42%19,783,800217,958,00097%10.97-2.04%11.18-0.92%11.210.02%11.090.29%0.97%
2020-05-2111.1911.3511.0611.110.00%-0.76%0.50%15,849,800178,233,00077%11.20-0.57%11.280.09%11.200.40%11.060.64%1.07%