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
2019-03-186.616.686.516.651.53%0.80%-0.92%4,910,20032,393,00054%6.601.65%6.51-3.08%6.830.07%6.710.22%0.91%
2019-03-156.406.566.406.552.34%0.92%-2.20%4,471,20029,017,00048%6.490.36%6.72-2.48%6.820.19%6.700.06%1.00%
2019-03-146.726.726.306.40-5.60%-1.04%-4.38%8,805,60056,945,00095%6.47-6.25%6.89-0.78%6.81-0.51%6.69-0.05%1.05%
2019-03-137.107.106.666.78-5.44%-1.71%1.25%17,358,000119,743,000212%6.90-2.65%6.941.18%6.841.18%6.701.32%1.13%
2019-03-126.537.176.527.179.97%1.19%8.49%17,374,600123,113,000254%7.099.76%6.864.96%6.763.33%6.612.72%1.11%
2019-03-116.276.526.246.523.66%0.99%1.34%3,748,40024,200,00058%6.46-0.39%6.54-0.50%6.550.21%6.430.67%1.02%
2019-03-086.546.646.296.29-4.98%-2.95%-1.58%6,414,70041,572,00091%6.48-2.28%6.57-0.08%6.530.20%6.390.90%1.20%
2019-03-076.686.726.536.62-0.15%-0.18%4.52%6,712,50044,518,00097%6.630.78%6.570.86%6.520.88%6.330.83%1.30%
2019-03-066.656.736.486.63-1.49%0.74%5.54%9,714,90063,931,000149%6.580.89%6.521.12%6.461.32%6.281.14%1.33%
2019-03-056.286.736.266.736.15%3.17%8.36%9,253,60060,365,000159%6.521.80%6.451.80%6.381.30%6.211.29%1.29%
2019-03-046.306.556.266.340.63%-1.06%3.39%6,285,60040,279,000121%6.411.96%6.331.07%6.301.11%6.131.11%1.25%
2019-03-016.266.346.236.301.12%0.24%3.87%3,085,60019,394,00062%6.290.62%6.260.08%6.231.10%6.070.60%1.21%
2019-02-286.206.326.156.230.48%-0.26%3.33%4,043,20025,253,00083%6.25-0.32%6.260.71%6.160.64%6.030.69%1.18%
2019-02-276.156.356.136.200.32%-1.05%3.54%6,499,70040,724,000141%6.270.08%6.221.59%6.121.02%5.991.18%1.15%
2019-02-266.286.356.166.18-1.90%-1.29%4.43%8,669,50054,281,000207%6.261.92%6.121.76%6.061.82%5.921.82%1.07%
2019-02-256.046.355.996.305.00%2.56%8.40%10,028,00061,603,000282%6.143.71%6.012.72%5.952.80%5.812.41%0.87%
2019-02-225.716.025.716.005.26%1.30%5.73%7,636,90045,236,000277%5.922.44%5.852.27%5.792.14%5.681.90%0.62%
2019-02-215.735.845.675.70-0.52%-1.42%2.35%2,782,20016,088,000130%5.781.16%5.721.06%5.670.87%5.571.13%0.41%
2019-02-205.675.785.655.731.42%0.24%4.05%2,462,40014,076,000121%5.720.92%5.660.95%5.620.83%5.510.81%0.17%
2019-02-195.685.735.605.65-0.35%-0.25%3.42%2,537,90014,375,000132%5.660.73%5.610.74%5.570.83%5.460.87%0.06%
2019-02-185.525.695.525.672.90%0.84%4.69%3,336,90018,763,000180%5.621.87%5.571.05%5.531.06%5.420.71%-0.06%
2019-02-155.565.595.495.51-0.90%-0.18%2.45%2,015,20011,124,000118%5.52-0.24%5.510.58%5.470.74%5.380.26%-0.13%
2019-02-145.475.595.475.561.09%0.49%3.65%2,199,20012,168,000133%5.530.89%5.481.03%5.431.57%5.360.41%-0.16%
2019-02-135.435.535.395.501.10%0.29%2.96%2,562,60014,054,000163%5.481.33%5.421.57%5.341.31%5.340.36%-0.21%
2019-02-125.355.485.335.441.68%0.52%2.20%2,003,00010,841,000127%5.411.86%5.342.40%5.270.88%5.32-0.13%-0.26%
2019-02-115.255.385.235.352.10%0.70%0.38%1,228,0006,524,00073%5.311.65%5.210.42%5.23-0.55%5.33-0.11%-0.27%
2019-02-015.075.285.075.242.54%0.25%-1.80%1,033,5005,402,00059%5.231.85%5.19-0.29%5.26-0.66%5.34-0.21%-0.25%
2019-01-315.115.225.035.11-0.58%-0.43%-4.43%1,627,8008,354,00081%5.13-2.06%5.21-1.87%5.29-0.92%5.35-1.31%-0.21%
2019-01-305.205.305.145.14-2.10%-1.91%-5.13%1,313,0006,880,00056%5.24-0.17%5.31-0.97%5.34-0.43%5.42-0.28%0.00%
2019-01-295.355.395.125.250.00%0.02%-3.37%1,906,50010,008,00081%5.25-3.44%5.36-0.98%5.36-0.78%5.43-0.29%0.06%