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:
南方传媒( 601900.SH 上证)
板块 :次新股   
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
2019-07-169.319.429.289.380.21%0.35%0.02%1,522,70014,233,00078%9.350.93%9.270.35%9.260.17%9.38-0.40%-0.14%
2019-07-159.209.429.109.361.74%1.07%-0.59%2,476,90022,938,000125%9.260.60%9.240.08%9.25-0.22%9.42-0.69%-0.06%
2019-07-129.289.289.129.200.11%-0.07%-2.96%1,132,90010,429,00055%9.21-0.37%9.24-0.16%9.27-0.61%9.48-0.27%0.08%
2019-07-119.269.299.179.19-0.11%-0.54%-3.33%1,629,30015,055,00076%9.24-0.11%9.25-0.36%9.32-0.71%9.51-0.38%0.16%
2019-07-109.309.349.189.20-0.43%-0.54%-3.59%1,594,10014,745,00073%9.25-0.10%9.28-0.82%9.39-0.79%9.54-0.30%0.26%
2019-07-099.179.329.179.240.00%-0.21%-3.47%1,590,30014,725,00070%9.26-0.53%9.36-0.97%9.47-0.83%9.57-0.15%0.37%
2019-07-089.659.659.059.24-2.84%-0.73%-3.61%3,692,80034,374,000159%9.31-2.50%9.45-1.85%9.55-1.45%9.59-0.37%0.47%
2019-07-059.589.669.509.51-1.35%-0.39%-1.16%1,865,80017,813,00084%9.55-1.27%9.63-0.78%9.69-0.06%9.620.20%0.60%
2019-07-049.659.759.609.64-0.21%-0.31%0.39%1,616,20015,629,00071%9.67-0.04%9.71-0.22%9.690.03%9.600.53%0.66%
2019-07-039.839.839.629.66-1.53%-0.14%1.13%2,090,60020,224,00087%9.67-1.08%9.730.26%9.690.13%9.550.43%0.64%
2019-07-029.789.869.719.810.72%0.31%3.14%1,699,10016,617,00071%9.780.46%9.700.32%9.680.52%9.510.38%0.63%
2019-07-019.689.839.629.742.53%0.05%2.80%2,851,00027,754,000122%9.741.48%9.670.52%9.630.60%9.480.74%0.58%
2019-06-289.709.729.509.50-1.76%-0.97%1.01%2,092,50020,073,00090%9.59-0.69%9.620.34%9.570.41%9.410.55%0.49%
2019-06-279.699.789.609.67-0.21%0.10%3.38%2,022,30019,536,00088%9.660.49%9.590.54%9.530.92%9.350.64%0.41%
2019-06-269.479.749.429.692.00%0.80%4.25%2,364,90022,734,000102%9.611.25%9.540.70%9.440.70%9.300.74%0.31%
2019-06-259.559.629.419.50-0.84%0.06%2.96%2,177,90020,676,00090%9.49-0.15%9.470.93%9.380.44%9.230.88%0.18%
2019-06-249.469.609.419.581.70%0.76%4.73%3,035,20028,860,000117%9.511.01%9.380.94%9.340.97%9.150.89%0.00%
2019-06-219.309.459.279.421.62%0.07%3.90%2,807,10026,424,000110%9.411.94%9.300.84%9.250.92%9.070.80%-0.15%
2019-06-209.179.359.089.270.98%0.39%3.07%3,033,40028,009,000117%9.23-0.08%9.220.52%9.160.60%8.990.35%-0.34%
2019-06-199.259.309.159.180.55%-0.66%2.42%2,421,90022,381,00096%9.241.13%9.170.91%9.110.63%8.960.31%-0.49%
2019-06-189.139.229.069.13-0.44%-0.09%2.18%1,092,1009,980,00041%9.140.20%9.090.39%9.050.68%8.94-0.08%-0.65%
2019-06-179.009.218.969.171.66%0.55%2.55%2,507,70022,870,00076%9.121.00%9.050.44%8.990.76%8.94-0.18%-0.82%
2019-06-149.019.098.989.020.00%-0.11%0.69%2,205,40019,915,00064%9.030.31%9.010.77%8.920.55%8.96-0.25%-0.97%
2019-06-139.049.088.929.020.11%0.20%0.45%2,227,90020,056,00062%9.00-0.10%8.950.74%8.870.06%8.98-0.41%-1.14%
2019-06-128.949.098.919.010.33%-0.01%-0.08%3,315,00029,871,00089%9.011.65%8.880.99%8.870.15%9.02-0.52%-1.27%
2019-06-118.778.998.678.983.10%1.30%-0.93%4,316,00038,262,000115%8.871.59%8.79-0.14%8.85-0.61%9.06-0.92%-1.30%
2019-06-108.708.828.658.710.23%-0.18%-4.79%2,492,30021,747,00064%8.73-0.14%8.80-0.89%8.91-0.87%9.15-0.61%-1.33%
2019-06-068.918.928.628.69-2.03%-0.55%-5.58%2,809,30024,549,00070%8.74-2.43%8.88-1.03%8.99-0.82%9.20-1.14%-1.23%
2019-06-058.969.038.868.87-0.45%-0.96%-4.73%2,503,10022,419,00059%8.960.17%8.98-0.71%9.06-0.73%9.31-1.12%-1.08%
2019-06-048.849.088.838.910.00%-0.35%-5.36%3,749,10033,522,00084%8.94-0.62%9.04-0.75%9.13-1.07%9.42-1.33%-0.94%