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
2019-01-178.889.058.798.830.00%-1.11%0.51%2,074,30018,522,000116%8.930.50%8.870.24%8.860.25%8.790.47%0.57%
2019-01-168.858.978.828.83-0.56%-0.62%0.98%1,284,00011,408,00077%8.890.93%8.850.33%8.84-0.08%8.740.37%0.52%
2019-01-158.778.908.698.881.02%0.87%1.93%1,795,20015,804,000109%8.80-0.86%8.82-0.14%8.840.20%8.710.39%0.47%
2019-01-148.809.048.708.79-0.11%-1.00%1.29%1,868,50016,591,000120%8.881.11%8.84-0.10%8.830.64%8.680.55%0.40%
2019-01-118.838.858.688.80-0.45%0.20%1.96%1,538,90013,515,000101%8.78-0.65%8.850.28%8.770.57%8.630.44%0.31%
2019-01-108.728.948.728.840.57%0.01%2.87%1,645,30014,542,000107%8.84-0.44%8.820.80%8.720.70%8.590.74%0.22%
2019-01-098.609.038.608.791.74%-0.99%3.05%3,206,50028,468,000216%8.882.95%8.752.10%8.661.79%8.531.17%0.06%
2019-01-088.668.678.578.64-0.58%0.19%2.48%1,106,0009,538,00086%8.62-0.06%8.570.69%8.510.47%8.430.39%-0.09%
2019-01-078.668.728.558.691.76%0.71%3.48%2,231,40019,254,000176%8.632.36%8.511.59%8.470.88%8.400.76%-0.18%
2019-01-048.218.598.198.543.02%1.30%2.46%1,364,10011,500,000118%8.431.07%8.380.20%8.39-0.07%8.340.42%-0.31%
2019-01-038.338.428.268.29-0.48%-0.61%-0.12%901,7007,521,00075%8.340.08%8.36-0.38%8.400.48%8.30-0.01%-0.44%
2019-01-028.438.448.218.330.00%-0.05%0.35%868,2007,236,00071%8.33-0.73%8.39-0.36%8.360.02%8.30-0.11%-0.50%
2018-12-288.368.548.308.330.00%-0.77%0.24%1,183,1009,932,00096%8.40-0.37%8.420.83%8.360.34%8.31-0.37%-0.56%
2018-12-278.478.578.328.33-1.30%-1.14%-0.13%1,412,10011,899,000109%8.43-0.14%8.350.40%8.330.60%8.34-0.34%-0.52%
2018-12-268.288.608.288.442.80%0.02%0.85%1,890,10015,948,000149%8.443.53%8.321.25%8.281.07%8.37-0.43%-0.60%
2018-12-258.268.348.008.21-1.44%0.74%-2.32%1,277,60010,412,000100%8.15-2.01%8.22-0.15%8.19-0.49%8.41-0.88%-0.70%
2018-12-248.228.378.188.331.22%0.16%-1.77%811,5006,749,00063%8.321.11%8.230.64%8.23-0.32%8.48-0.31%-0.61%
2018-12-218.168.358.128.230.00%0.05%-3.24%1,019,6008,387,00077%8.230.77%8.18-0.43%8.26-1.16%8.51-0.52%-0.57%
2018-12-208.108.258.078.231.98%0.82%-3.74%963,3007,863,00071%8.160.09%8.21-0.92%8.35-1.11%8.55-0.55%-0.49%
2018-12-198.338.428.038.07-3.12%-1.05%-6.13%1,630,90013,302,000111%8.16-2.25%8.29-2.24%8.45-1.65%8.60-0.93%-0.46%
2018-12-188.408.458.228.33-1.42%-0.17%-4.01%1,088,1009,079,00073%8.34-1.01%8.48-1.30%8.59-0.98%8.68-0.60%-0.37%
2018-12-178.508.528.388.45-1.17%0.25%-3.21%1,115,7009,404,00072%8.43-1.87%8.59-1.16%8.68-0.49%8.73-0.71%-0.32%
2018-12-148.778.778.488.55-2.51%-0.47%-2.75%1,829,50015,716,000106%8.59-1.80%8.69-0.99%8.72-0.47%8.790.01%-0.24%
2018-12-138.798.818.658.770.34%0.26%-0.24%1,161,80010,162,00063%8.75-0.35%8.780.10%8.760.19%8.79-1.11%-0.27%
2018-12-128.808.928.698.74-0.68%-0.43%-1.69%1,401,90012,306,00056%8.78-0.30%8.770.17%8.74-0.15%8.89-1.37%-0.12%
2018-12-118.848.868.668.801.62%-0.05%-2.36%1,543,10013,585,00046%8.801.20%8.760.56%8.76-0.27%9.01-0.02%0.13%
2018-12-108.688.788.608.66-0.23%-0.46%-3.94%923,0008,030,00025%8.70-0.39%8.71-0.50%8.78-0.71%9.020.08%0.18%
2018-12-078.598.828.588.681.17%-0.62%-3.64%1,191,00010,402,00029%8.730.48%8.75-0.59%8.840.39%9.010.28%0.21%
2018-12-068.808.868.588.58-2.72%-1.29%-4.49%1,952,10016,968,00045%8.69-1.42%8.80-1.15%8.81-1.59%8.98-0.27%0.18%
2018-12-058.798.928.708.820.00%0.03%-2.08%1,981,60017,472,00044%8.82-1.03%8.900.80%8.95-1.57%9.01-0.03%0.30%