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
2019-10-158.929.108.898.930.45%-0.61%1.67%3,069,40027,580,000193%8.991.11%8.891.06%8.841.16%8.780.34%-0.30%
2019-10-148.788.958.758.891.72%0.05%1.57%2,504,40022,255,000171%8.892.04%8.791.30%8.740.90%8.75-0.01%-0.36%
2019-10-118.738.818.648.74-0.11%0.37%-0.16%1,671,30014,554,000106%8.71-0.08%8.680.52%8.66-0.01%8.75-0.44%-0.40%
2019-10-108.668.778.638.751.39%0.40%-0.49%1,102,6009,609,00070%8.721.43%8.640.23%8.66-0.14%8.79-0.34%-0.35%
2019-10-098.588.668.528.63-0.23%0.44%-2.19%917,4007,882,00056%8.59-0.09%8.62-0.51%8.67-0.46%8.82-0.33%-0.31%
2019-10-088.658.668.538.650.00%0.58%-2.28%1,284,10011,043,00076%8.60-0.58%8.66-0.56%8.71-0.67%8.85-0.48%-0.26%
2019-09-308.688.738.598.65-0.35%0.00%-2.75%1,242,60010,749,00071%8.65-0.78%8.71-0.57%8.77-0.53%8.90-0.58%-0.20%
2019-09-278.708.788.668.68-0.80%-0.44%-2.98%1,513,90013,198,00082%8.72-0.32%8.76-0.68%8.82-0.69%8.95-0.43%-0.11%
2019-09-268.838.848.698.75-0.91%0.05%-2.63%1,624,50014,208,00086%8.75-0.86%8.82-0.46%8.88-0.58%8.99-0.48%-0.04%
2019-09-258.868.888.778.83-0.56%0.09%-2.20%1,329,60011,730,00068%8.82-0.77%8.86-0.70%8.93-0.32%9.03-0.25%0.03%
2019-09-248.868.988.808.881.02%-0.11%-1.90%1,627,70014,470,00080%8.890.33%8.92-0.46%8.96-0.36%9.05-0.24%0.10%
2019-09-239.019.048.788.79-3.41%-0.80%-3.13%3,226,80028,592,000154%8.86-2.36%8.96-1.05%8.99-1.09%9.07-0.38%0.18%
2019-09-209.109.159.039.100.00%0.28%-0.10%1,651,10014,983,00084%9.080.12%9.060.07%9.09-0.11%9.11-0.01%0.26%
2019-09-199.079.119.009.100.89%0.40%-0.11%1,461,80013,250,00066%9.060.40%9.05-0.54%9.10-0.25%9.110.08%0.32%
2019-09-189.009.088.989.020.22%-0.09%-0.91%1,247,00011,258,00055%9.03-0.32%9.10-0.24%9.12-0.10%9.100.15%0.31%
2019-09-179.119.198.979.00-1.64%-0.63%-0.98%2,009,40018,200,00080%9.06-1.39%9.12-0.43%9.13-0.16%9.090.19%0.29%
2019-09-169.199.239.109.150.22%-0.38%0.86%2,126,20019,530,00082%9.190.67%9.160.26%9.150.25%9.070.30%0.30%
2019-09-129.179.249.059.13-0.44%0.07%0.94%2,022,50018,453,00076%9.12-0.55%9.14-0.04%9.120.09%9.050.22%0.29%
2019-09-119.169.249.139.170.55%-0.04%1.61%2,286,40020,976,00084%9.170.67%9.140.37%9.120.32%9.030.29%0.30%
2019-09-109.159.179.049.12-0.22%0.08%1.34%2,144,60019,543,00079%9.11-0.27%9.110.07%9.090.34%9.000.38%0.27%
2019-09-099.139.189.119.140.55%0.02%1.95%2,281,40020,847,00080%9.140.72%9.100.40%9.060.41%8.970.60%0.25%
2019-09-069.159.159.029.09-0.11%0.19%2.00%2,302,40020,890,00077%9.07-0.26%9.070.37%9.020.33%8.910.38%0.18%
2019-09-059.039.169.039.100.78%0.03%2.50%3,911,20035,582,000129%9.101.09%9.030.68%8.990.50%8.880.60%0.13%
2019-09-049.009.058.939.030.00%0.34%2.32%2,058,00018,519,00069%9.000.15%8.970.30%8.940.22%8.83-0.01%0.05%
2019-09-039.039.068.929.030.44%0.49%2.31%3,760,20033,788,000120%8.990.50%8.950.35%8.920.54%8.830.00%0.06%
2019-09-028.889.058.768.991.12%0.55%1.86%3,311,80029,610,000104%8.940.54%8.910.32%8.880.84%8.830.23%0.08%
2019-08-308.939.058.768.890.57%-0.03%0.95%2,753,50024,487,00084%8.89-0.10%8.890.46%8.800.47%8.810.22%0.02%
2019-08-298.928.988.828.84-0.56%-0.70%0.60%2,633,70023,444,00081%8.900.47%8.851.11%8.760.55%8.790.29%-0.05%
2019-08-288.818.948.788.891.02%0.34%1.46%2,309,70020,464,00070%8.860.75%8.750.53%8.71-0.32%8.760.07%-0.16%
2019-08-278.678.848.678.800.00%0.07%0.50%3,635,20031,969,000114%8.791.87%8.700.65%8.74-0.50%8.760.09%-0.20%