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:
中视传媒( 600088.SH 上证)
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
2019-05-2114.9515.5214.9515.201.00%-0.43%-1.49%10,672,500162,931,00082%15.271.96%15.08-0.83%15.40-0.35%15.430.26%-1.99%
2019-05-2014.6815.3614.5015.052.10%0.51%-2.21%11,355,700170,026,00083%14.97-0.37%15.21-2.14%15.45-0.44%15.39-0.45%-2.31%
2019-05-1715.5015.6114.4414.74-4.78%-1.92%-4.65%13,749,700206,651,000102%15.03-3.56%15.54-1.11%15.52-0.67%15.46-1.27%-2.45%
2019-05-1615.9516.0615.3315.48-4.03%-0.66%-1.13%13,712,700213,685,000104%15.58-2.14%15.710.33%15.630.17%15.66-1.62%-2.50%
2019-05-1515.6216.2715.3716.134.94%1.30%1.36%16,794,300267,423,000128%15.922.22%15.660.99%15.600.88%15.91-1.50%-2.50%
2019-05-1415.2315.9215.0815.371.12%-1.34%-4.87%12,581,200195,987,00099%15.581.23%15.510.40%15.460.90%16.16-2.52%-2.40%
2019-05-1315.7115.9714.9915.20-3.18%-1.23%-8.29%12,102,000186,239,00093%15.39-1.07%15.450.00%15.33-0.42%16.57-3.00%-2.19%
2019-05-1015.4216.1015.0015.704.67%0.93%-8.11%13,289,900206,743,000100%15.561.20%15.451.47%15.39-1.93%17.09-5.09%-1.98%
2019-05-0915.3715.8914.9015.00-1.57%-2.42%-16.68%9,197,700141,387,00060%15.37-0.18%15.23-0.74%15.69-3.24%18.00-2.13%-1.61%
2019-05-0814.8815.9014.5815.241.26%-1.04%-17.14%14,748,400227,129,00092%15.402.91%15.34-3.44%16.22-3.86%18.39-2.59%-1.48%
2019-05-0715.2815.7814.3815.05-3.34%0.57%-20.29%15,052,100225,251,00086%14.97-5.48%15.88-6.84%16.87-6.33%18.88-2.95%-1.37%
2019-05-0616.5616.7915.5715.57-10.00%-1.66%-19.97%9,538,100151,014,00059%15.83-6.67%17.05-5.01%18.01-4.62%19.46-1.89%-1.09%
2019-04-3016.7017.3416.4817.300.06%1.98%-12.76%13,251,200224,799,00085%16.96-5.45%17.95-5.75%18.88-5.96%19.83-1.71%-0.89%
2019-04-2919.2120.1317.2917.29-9.99%-3.63%-14.30%14,271,600256,065,00099%17.94-8.34%19.04-5.44%20.08-2.37%20.17-1.66%-0.63%
2019-04-2619.3019.9719.0019.210.63%-1.86%-6.36%8,100,700158,571,00063%19.58-2.53%20.14-3.28%20.570.54%20.51-0.45%-0.35%
2019-04-2520.3820.9519.0119.09-7.96%-4.95%-7.36%10,981,400220,551,00087%20.08-2.40%20.82-0.11%20.45-0.39%20.61-0.41%-0.19%
2019-04-2421.2021.2520.1520.74-3.08%0.79%0.24%11,767,300242,147,00092%20.58-3.32%20.841.66%20.53-0.24%20.69-0.98%-0.14%
2019-04-2320.3822.0019.8821.404.95%0.55%2.42%23,646,800503,301,000186%21.285.08%20.502.12%20.581.45%20.89-1.32%-0.03%
2019-04-2220.1020.7319.8320.391.65%0.66%-3.70%12,493,700253,078,00093%20.263.07%20.08-0.85%20.29-0.81%21.17-0.89%0.12%
2019-04-1920.3920.7119.1820.06-2.15%2.08%-6.10%18,151,000356,709,000126%19.65-4.88%20.25-2.21%20.45-1.96%21.36-1.42%-0.03%
2019-04-1820.9321.1020.4320.50-2.98%-0.77%-5.40%9,274,700191,618,00062%20.66-1.38%20.71-0.95%20.86-0.28%21.67-0.15%0.06%
2019-04-1721.2721.4520.4121.131.10%0.86%-2.64%10,030,000210,124,00063%20.952.26%20.910.02%20.92-1.80%21.700.08%0.05%
2019-04-1620.3021.4919.6720.900.77%2.02%-3.62%9,154,100187,544,00048%20.49-3.77%20.90-0.65%21.31-2.88%21.690.88%0.08%
2019-04-1521.5321.9020.4720.74-1.00%-2.58%-3.52%8,772,700186,761,00043%21.291.65%21.04-2.20%21.94-0.39%21.501.15%0.06%
2019-04-1220.6021.2120.6020.953.00%0.03%-1.43%8,323,500174,318,00038%20.940.02%21.51-3.14%22.02-0.16%21.251.11%0.02%
2019-04-1122.0022.1520.0020.34-8.21%-2.86%-3.23%14,864,700311,256,00064%20.94-6.62%22.21-1.26%22.06-0.18%21.020.11%0.06%
2019-04-1022.7522.9021.9922.16-4.44%-1.17%5.54%14,386,000322,584,00065%22.42-2.12%22.491.17%22.101.08%21.000.13%0.26%
2019-04-0921.8023.9521.4523.196.33%1.23%10.59%22,358,400512,196,00098%22.914.20%22.232.23%21.862.81%20.970.22%0.44%
2019-04-0822.3722.7621.5221.81-2.42%-0.80%4.23%16,779,600368,895,00066%21.990.78%21.740.90%21.262.16%20.93-2.44%0.74%
2019-04-0420.7523.2320.5222.350.00%2.46%4.21%26,951,700587,933,00088%21.811.63%21.552.89%20.812.63%21.45-0.47%1.99%