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
2020-07-037.017.056.907.03-0.14%0.83%-2.05%9,883,00068,908,00053%6.970.40%7.07-0.34%7.07-0.84%7.180.49%1.24%
2020-07-027.057.136.837.04-1.54%1.38%-1.43%18,867,300131,013,00098%6.94-4.19%7.09-0.67%7.13-2.86%7.140.20%1.32%
2020-07-017.037.486.997.150.99%-1.35%0.31%18,823,000136,437,000109%7.252.26%7.14-0.18%7.340.55%7.131.05%1.33%
2020-06-307.067.197.007.080.71%-0.11%0.37%13,682,00096,974,00081%7.090.60%7.16-3.35%7.300.26%7.050.66%1.28%
2020-06-297.157.216.927.03-1.95%-0.23%0.31%13,028,80091,804,00080%7.05-2.88%7.400.45%7.280.37%7.011.02%1.23%
2020-06-247.417.507.137.17-5.91%-1.17%3.36%23,245,200168,639,000149%7.26-4.40%7.370.52%7.251.40%6.941.36%1.14%
2020-06-237.357.937.267.625.69%0.41%11.34%43,472,400329,910,000308%7.597.89%7.336.80%7.155.91%6.844.63%1.22%
2020-06-226.547.216.527.2110.08%2.50%10.23%20,253,400142,464,000183%7.036.45%6.872.82%6.753.05%6.541.79%0.82%
2020-06-196.646.736.536.55-1.65%-0.88%1.93%7,092,20046,862,00069%6.61-1.56%6.680.80%6.551.06%6.430.39%0.71%
2020-06-186.786.886.616.66-1.62%-0.79%4.05%10,488,80070,408,000108%6.710.42%6.621.91%6.491.87%6.400.82%0.72%
2020-06-176.436.876.376.775.45%1.27%6.63%17,172,000114,791,000183%6.694.70%6.503.55%6.370.78%6.351.31%0.65%
2020-06-166.426.456.316.420.47%0.55%2.44%8,178,30052,216,00097%6.390.90%6.281.36%6.320.29%6.270.30%0.53%
2020-06-156.196.486.096.394.41%0.98%2.27%12,926,50081,805,000160%6.334.56%6.19-1.65%6.300.32%6.250.47%0.53%
2020-06-125.946.185.846.120.33%1.12%-1.59%6,939,60042,001,00089%6.05-1.31%6.30-0.63%6.28-0.33%6.220.19%0.51%
2020-06-116.196.276.056.10-3.63%-0.52%-1.72%12,673,00077,705,000167%6.13-5.94%6.34-0.95%6.30-0.38%6.210.16%0.47%
2020-06-106.526.816.316.330.48%-2.90%2.15%17,106,400111,520,000274%6.524.32%6.403.23%6.322.60%6.202.11%0.40%
2020-06-096.136.356.136.302.27%0.82%3.81%5,839,20036,492,000116%6.250.95%6.200.62%6.160.41%6.070.65%0.12%
2020-06-086.096.276.066.161.15%-0.48%2.16%5,785,40035,809,000121%6.190.77%6.160.59%6.140.43%6.030.72%0.00%
2020-06-056.186.266.066.09-1.46%-0.86%1.72%4,456,90027,378,00099%6.14-0.07%6.120.08%6.110.88%5.990.45%-0.17%
2020-06-046.046.246.016.182.32%0.54%3.69%7,317,00044,974,000162%6.151.37%6.120.53%6.061.14%5.960.10%-0.26%
2020-06-036.126.156.006.04-1.15%-0.40%1.44%4,131,40025,054,00089%6.06-1.00%6.091.06%5.990.54%5.950.17%-0.27%
2020-06-026.166.176.086.11-0.16%-0.24%2.79%4,146,10025,394,00095%6.130.77%6.021.36%5.960.91%5.940.24%-0.27%
2020-06-015.986.165.956.123.03%0.69%3.20%6,748,40041,020,000160%6.082.97%5.941.61%5.911.60%5.930.36%-0.26%
2020-05-295.786.095.735.943.13%0.63%0.52%6,604,00038,984,000166%5.902.71%5.851.05%5.810.31%5.91-0.27%-0.24%
2020-05-285.855.865.655.76-1.71%0.23%-2.78%3,429,80019,710,00093%5.75-1.68%5.790.26%5.80-1.93%5.93-0.57%-0.15%
2020-05-275.855.905.805.860.51%0.26%-1.66%3,238,70018,930,00090%5.851.32%5.77-0.40%5.91-0.29%5.96-0.60%-0.13%
2020-05-265.675.835.675.833.00%1.06%-2.75%2,886,80016,655,00078%5.771.25%5.80-2.57%5.93-0.52%6.00-0.61%-0.19%
2020-05-255.805.805.645.66-2.25%-0.67%-6.17%3,069,10017,489,00078%5.70-2.96%5.95-0.93%5.96-0.70%6.03-0.97%-0.26%
2020-05-225.976.015.735.79-4.30%-1.40%-4.94%4,803,70028,205,000111%5.87-3.66%6.00-0.83%6.00-0.84%6.09-0.46%-0.19%
2020-05-215.966.385.916.050.00%-0.74%-1.13%7,750,90047,240,000189%6.102.08%6.051.17%6.050.17%6.120.05%-0.21%