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
2019-01-175.485.745.465.520.73%-1.43%1.04%4,878,50027,321,000203%5.602.02%5.551.59%5.521.25%5.460.87%0.66%
2019-01-165.445.535.445.480.18%-0.16%1.18%1,468,9008,063,00072%5.490.85%5.460.39%5.450.04%5.420.28%0.55%
2019-01-155.425.485.405.470.55%0.50%1.28%1,831,7009,970,00093%5.440.00%5.440.00%5.45-0.44%5.400.45%0.49%
2019-01-145.445.505.395.44-0.18%-0.06%1.17%1,153,7006,280,00061%5.440.30%5.44-0.17%5.470.31%5.380.32%0.39%
2019-01-115.495.495.395.45-0.18%0.42%1.68%1,823,3009,895,00096%5.43-0.28%5.45-0.62%5.450.59%5.360.49%0.29%
2019-01-105.555.555.375.46-0.18%0.33%2.36%2,380,50012,954,000129%5.44-0.38%5.480.39%5.420.48%5.331.10%0.17%
2019-01-095.455.495.415.47-0.18%0.13%3.68%2,883,10015,749,000158%5.46-0.84%5.461.11%5.390.75%5.280.71%-0.06%
2019-01-085.405.595.365.482.24%-0.53%4.60%4,688,60025,831,000286%5.513.63%5.403.39%5.353.28%5.241.91%-0.19%
2019-01-075.325.385.225.362.10%0.83%4.26%1,730,5009,199,000131%5.322.43%5.221.50%5.180.84%5.140.39%-0.45%
2019-01-045.055.284.995.253.55%1.16%2.52%1,773,5009,204,000137%5.192.07%5.150.96%5.140.45%5.120.06%-0.59%
2019-01-035.025.125.025.07-0.20%-0.29%-0.94%779,1003,962,00062%5.09-0.20%5.10-0.62%5.120.85%5.12-0.23%-0.77%
2019-01-025.145.145.025.080.20%-0.29%-0.97%634,3003,232,00048%5.10-0.14%5.13-0.02%5.08-0.35%5.13-0.29%-0.80%
2018-12-285.085.145.045.07-0.20%-0.63%-1.46%1,255,1006,404,00091%5.10-1.33%5.131.26%5.09-0.24%5.15-0.58%-0.82%
2018-12-275.215.275.075.08-1.17%-1.76%-1.84%1,219,6006,307,00084%5.171.08%5.07-0.14%5.110.00%5.18-0.65%-0.76%
2018-12-265.025.185.025.141.98%0.47%-1.32%1,471,3007,527,00094%5.122.73%5.07-0.26%5.11-0.24%5.21-0.69%-0.73%
2018-12-255.175.174.865.04-3.08%1.20%-3.91%2,383,80011,871,000142%4.98-4.14%5.09-1.93%5.12-1.52%5.25-1.24%-0.70%
2018-12-245.235.235.155.200.00%0.10%-2.09%1,255,9006,524,00081%5.200.21%5.190.02%5.20-0.29%5.31-0.52%-0.55%
2018-12-215.175.225.155.200.00%0.31%-2.60%1,147,2005,947,00071%5.180.14%5.18-0.31%5.21-0.74%5.34-0.73%-0.47%
2018-12-205.175.215.125.200.58%0.44%-3.31%1,125,8005,828,00065%5.18-0.25%5.20-0.56%5.25-1.07%5.38-1.01%-0.35%
2018-12-195.225.245.145.17-1.34%-0.39%-4.84%1,180,8006,128,00059%5.19-0.78%5.23-1.02%5.31-0.77%5.43-1.74%-0.26%
2018-12-185.255.305.165.24-1.32%0.17%-5.23%1,206,5006,311,00048%5.23-0.59%5.28-1.23%5.35-0.69%5.53-0.58%-0.03%
2018-12-175.245.345.195.311.53%0.91%-4.51%1,373,4007,227,00051%5.26-1.24%5.35-0.74%5.39-0.66%5.56-0.43%0.05%
2018-12-145.415.465.215.23-3.68%-1.84%-6.36%2,094,90011,161,00070%5.33-1.90%5.39-0.85%5.42-0.93%5.59-0.02%0.09%
2018-12-135.415.475.385.430.56%-0.02%-2.79%2,016,70010,952,00066%5.430.41%5.44-0.33%5.47-0.91%5.59-0.34%0.06%
2018-12-125.495.545.345.40-1.64%-0.17%-3.66%2,149,30011,626,00061%5.41-1.22%5.45-1.07%5.52-2.06%5.61-0.36%0.14%
2018-12-115.535.535.435.491.29%0.26%-2.40%1,575,9008,630,00037%5.48-0.22%5.51-0.97%5.64-0.41%5.630.25%0.24%
2018-12-105.515.595.425.42-1.63%-1.24%-3.40%1,689,9009,274,00037%5.49-1.26%5.57-2.06%5.66-0.14%5.610.25%0.23%
2018-12-075.545.715.445.51-1.43%-0.86%-1.55%2,136,20011,872,00048%5.56-0.91%5.68-0.33%5.670.51%5.600.47%0.21%
2018-12-065.735.765.515.59-2.44%-0.34%0.34%3,439,00019,291,00073%5.61-2.84%5.70-0.04%5.64-0.09%5.57-0.09%0.17%
2018-12-055.605.995.505.730.00%-0.74%2.76%5,785,00033,395,000118%5.771.75%5.702.24%5.650.50%5.580.54%0.25%