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:
吉视传媒( 601929.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180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
2020-07-102.402.482.372.38-2.06%-1.90%3.25%48,428,000117,500,000165%2.431.68%2.391.19%2.361.46%2.311.27%0.49%
2020-07-092.342.442.342.433.58%1.84%6.77%46,349,400110,568,000175%2.392.18%2.361.46%2.331.48%2.281.20%0.37%
除权分界线,2020年07月09日,10股派0.040元(以下数据已经复权)
2020-07-082.312.382.312.351.73%0.47%4.31%38,268,90089,508,000155%2.34-0.38%2.331.26%2.291.15%2.250.85%0.27%
2020-07-072.372.402.312.31-1.28%-1.62%3.41%41,754,10098,033,000191%2.342.40%2.302.23%2.271.94%2.231.27%0.20%
2020-07-062.232.342.232.345.42%2.05%6.09%48,027,800110,135,000242%2.293.48%2.252.93%2.222.63%2.201.01%0.07%
2020-07-032.192.242.182.221.84%0.18%1.65%24,677,20054,674,000135%2.212.08%2.181.44%2.170.60%2.18-0.23%0.00%
2020-07-022.142.192.142.181.87%0.42%-0.41%20,684,00044,912,000105%2.171.79%2.150.94%2.15-0.37%2.19-0.27%0.06%
2020-07-012.132.152.122.140.00%0.33%-2.51%12,103,50025,814,00056%2.13-0.05%2.13-0.75%2.16-0.28%2.19-0.18%0.11%
2020-06-302.132.152.122.140.47%0.28%-2.69%12,287,70026,218,00051%2.130.28%2.15-1.15%2.17-0.41%2.200.05%0.16%
2020-06-292.152.162.112.13-1.39%0.09%-3.10%16,065,30034,193,00061%2.12-2.21%2.17-0.60%2.18-0.82%2.19-0.05%0.17%
2020-06-242.202.212.152.16-2.27%-0.74%-1.78%16,682,60036,301,00064%2.17-0.91%2.19-0.14%2.19-0.63%2.200.09%0.20%
2020-06-232.182.232.162.211.38%0.64%0.59%25,430,60055,858,000101%2.191.01%2.19-0.36%2.21-0.18%2.190.18%0.22%
2020-06-222.182.192.162.180.00%0.28%-0.59%12,253,20026,641,00048%2.17-0.46%2.20-0.86%2.210.05%2.190.14%0.22%
2020-06-192.192.202.162.18-0.46%-0.18%-0.46%17,942,50039,187,00069%2.18-1.36%2.22-0.23%2.210.27%2.190.00%0.24%
2020-06-182.232.262.192.19-2.24%-1.09%0.00%26,341,30058,322,00095%2.21-0.76%2.220.27%2.200.36%2.190.28%0.34%
2020-06-172.202.262.192.240.90%0.40%2.57%35,347,30078,863,000124%2.230.77%2.211.00%2.200.69%2.180.42%0.28%
2020-06-162.192.242.182.222.31%0.27%2.07%34,573,80076,559,000125%2.210.78%2.190.78%2.180.69%2.170.19%0.25%
2020-06-152.162.232.162.17-0.46%-1.23%-0.05%36,607,10080,435,000128%2.191.67%2.181.02%2.170.60%2.170.28%0.28%
2020-06-122.122.192.102.181.40%0.88%0.69%30,886,40066,747,000103%2.160.37%2.150.28%2.15-0.37%2.160.14%0.30%
2020-06-112.132.192.122.150.94%-0.14%-0.56%19,573,80042,148,00058%2.150.85%2.15-0.05%2.160.00%2.160.33%0.36%
2020-06-102.152.152.122.13-1.39%-0.23%-1.16%13,182,30028,142,00038%2.13-0.61%2.15-0.88%2.16-0.05%2.150.23%0.32%
2020-06-092.142.182.122.160.94%0.56%0.47%21,762,40046,753,00064%2.14-0.37%2.17-0.05%2.16-0.32%2.150.19%0.29%
2020-06-082.192.192.132.14-2.29%-0.74%-0.28%22,589,70048,704,00069%2.15-1.33%2.170.05%2.170.14%2.140.38%0.26%
2020-06-052.172.232.142.190.00%0.23%2.44%37,723,10082,408,000118%2.181.25%2.170.05%2.170.42%2.130.99%0.20%
2020-06-042.142.222.112.192.82%1.49%3.45%38,976,60084,117,000115%2.150.23%2.170.19%2.160.61%2.11-0.33%0.03%
2020-06-032.162.182.132.13-1.39%-1.07%0.28%24,983,90053,791,00063%2.15-1.29%2.160.23%2.140.47%2.120.14%0.44%
2020-06-022.172.232.152.160.47%-0.96%1.84%41,596,00090,708,000112%2.181.49%2.161.22%2.130.95%2.120.48%0.42%
2020-06-012.152.182.112.150.00%0.05%1.85%45,730,70098,290,000134%2.150.05%2.131.09%2.111.15%2.110.43%0.37%
2020-05-292.132.192.112.154.38%0.09%2.29%66,057,000141,874,000218%2.144.28%2.113.33%2.092.45%2.100.72%0.33%
2020-05-282.032.132.032.060.00%0.00%-1.30%26,693,50054,981,000105%2.062.34%2.040.89%2.04-2.67%2.080.00%0.29%