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:
出版传媒( 601999.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
2019-05-215.976.095.926.092.18%0.84%0.35%2,441,30014,742,00070%6.041.96%6.05-1.77%6.140.08%6.070.25%-1.44%
2019-05-205.936.055.825.960.00%0.62%-1.55%2,542,50015,059,00070%5.92-3.25%6.16-0.45%6.13-0.24%6.050.07%-1.89%
2019-05-176.226.275.915.96-5.55%-2.65%-1.49%4,984,50030,514,000126%6.12-2.83%6.190.13%6.150.46%6.05-0.33%-2.23%
2019-05-166.096.396.096.312.60%0.16%3.95%5,648,90035,587,000155%6.302.89%6.181.85%6.121.56%6.07-0.48%-2.20%
2019-05-156.006.216.006.153.19%0.44%0.84%4,669,40028,590,000125%6.122.46%6.071.12%6.030.89%6.10-1.53%-2.16%
2019-05-145.896.065.875.96-0.50%-0.27%-3.78%2,036,80012,172,00051%5.98-1.06%6.000.28%5.970.29%6.19-2.70%-2.02%
2019-05-136.096.095.985.99-1.16%-0.83%-5.91%2,559,30015,458,00054%6.040.85%5.980.54%5.960.02%6.37-2.09%-1.77%
2019-05-105.916.065.796.062.89%1.19%-6.80%4,216,70025,254,00080%5.991.37%5.950.64%5.95-1.08%6.50-2.23%-1.57%
2019-05-095.845.965.845.89-0.67%-0.30%-11.43%2,129,40012,581,00036%5.91-0.42%5.91-0.61%6.02-2.15%6.65-2.12%-1.33%
2019-05-085.836.055.765.930.17%-0.05%-12.72%3,229,40019,161,00047%5.930.56%5.95-1.77%6.15-2.78%6.79-3.19%-1.12%
2019-05-075.865.965.795.922.07%0.34%-15.65%3,491,40020,600,00037%5.90-1.37%6.06-3.18%6.33-3.99%7.02-4.30%-0.80%
2019-05-066.386.385.795.80-9.80%-3.04%-20.91%6,871,90041,110,00056%5.98-7.08%6.26-5.47%6.59-4.30%7.33-3.28%-0.15%
2019-04-306.396.546.336.430.94%-0.12%-15.19%2,797,10018,009,00019%6.44-1.05%6.62-3.13%6.89-1.73%7.58-0.05%0.59%
2019-04-296.756.876.226.37-6.32%-2.09%-16.03%5,475,20035,619,00032%6.51-4.91%6.83-3.11%7.01-2.25%7.59-0.09%0.84%
2019-04-266.756.986.606.800.74%-0.61%-10.44%5,001,80034,224,00029%6.84-2.74%7.05-1.63%7.17-2.10%7.59-0.15%1.00%
2019-04-257.277.276.726.75-8.04%-4.05%-11.23%8,550,80060,157,00052%7.04-2.67%7.17-1.58%7.32-4.11%7.60-0.24%1.06%
2019-04-247.207.377.087.342.23%1.55%-3.70%6,668,70048,199,00043%7.23-0.61%7.28-1.59%7.64-1.99%7.62-0.01%1.14%
2019-04-237.217.367.167.18-0.42%-1.27%-5.81%7,012,50050,998,00047%7.27-0.74%7.40-4.26%7.790.45%7.620.12%1.19%
2019-04-227.437.477.177.21-2.57%-1.58%-5.31%10,349,00075,815,00070%7.33-2.07%7.73-2.16%7.760.30%7.610.03%1.21%
2019-04-197.757.807.307.40-5.85%-1.08%-2.79%21,179,500158,441,000154%7.48-7.71%7.900.20%7.73-0.37%7.61-0.03%1.19%
2019-04-187.988.977.787.86-3.56%-3.03%3.23%25,091,300203,395,000227%8.111.04%7.892.75%7.762.01%7.612.26%1.04%
2019-04-177.838.317.678.154.62%1.58%9.45%30,829,600247,335,000338%8.027.36%7.674.48%7.614.45%7.454.07%0.83%
2019-04-167.007.796.957.7910.03%4.24%8.87%23,763,600177,580,000336%7.473.48%7.353.20%7.292.98%7.162.43%0.44%
2019-04-156.977.436.977.082.61%-1.97%1.36%13,179,60095,183,000250%7.225.29%7.122.68%7.071.92%6.991.56%0.22%
2019-04-126.896.946.756.900.44%0.60%0.32%2,929,10020,092,00065%6.86-0.94%6.93-0.59%6.94-0.26%6.880.41%0.07%
2019-04-117.037.036.836.87-1.86%-0.78%0.29%3,249,60022,500,00072%6.92-0.92%6.970.14%6.960.12%6.850.62%0.07%
2019-04-107.077.076.917.00-0.28%0.17%2.82%4,063,50028,397,00089%6.990.01%6.960.04%6.950.39%6.810.44%-0.05%
2019-04-096.847.086.837.022.48%0.47%3.57%5,732,00040,049,000123%6.991.16%6.960.46%6.920.61%6.780.27%-0.16%
2019-04-086.967.086.736.85-1.58%-0.83%1.33%4,571,10031,572,00094%6.91-1.00%6.930.30%6.880.84%6.76-0.16%-0.17%
2019-04-047.007.106.896.960.00%-0.24%2.79%4,006,80027,956,00068%6.981.00%6.910.77%6.831.13%6.77-1.51%-0.12%