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:
天威视讯( 002238.SZ 深证)
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
2021-11-265.775.835.705.72-1.21%-0.17%-1.87%2,244,60012,861,00062%5.73-1.85%5.84-0.14%5.84-0.17%5.830.03%0.64%
2021-11-255.945.975.785.79-2.53%-0.82%-0.63%3,271,30019,099,00094%5.84-1.05%5.85-0.12%5.850.22%5.830.28%0.67%
2021-11-245.785.985.755.942.77%0.68%2.22%4,753,80028,047,000142%5.901.95%5.860.67%5.830.34%5.810.62%0.71%
2021-11-235.805.865.745.78-1.03%-0.12%0.09%2,910,90016,844,00092%5.79-1.25%5.820.10%5.81-0.55%5.780.30%0.68%
2021-11-225.915.925.835.84-1.02%-0.34%1.42%2,272,90013,319,00076%5.860.71%5.810.07%5.840.34%5.760.47%0.64%
2021-11-195.835.905.735.902.79%1.39%2.95%4,165,70024,242,000138%5.820.80%5.81-0.68%5.820.28%5.730.90%0.59%
2021-11-185.795.875.705.74-1.71%-0.57%1.06%3,416,80019,725,000109%5.77-1.01%5.850.14%5.810.35%5.680.69%0.54%
2021-11-175.835.915.775.84-0.51%0.14%3.53%3,595,20020,969,000120%5.83-1.22%5.840.50%5.790.92%5.640.95%0.40%
2021-11-165.726.025.725.871.91%-0.58%5.05%5,856,70034,580,000204%5.903.31%5.812.60%5.742.25%5.591.64%0.21%
2021-11-155.685.775.645.761.95%0.79%4.77%2,731,60015,610,000106%5.721.24%5.671.29%5.610.90%5.500.53%-0.03%
2021-11-125.645.685.605.650.00%0.09%3.31%1,661,5009,379,00069%5.650.37%5.590.65%5.560.56%5.470.33%-0.13%
2021-11-115.545.685.525.651.44%0.46%3.65%2,492,20014,016,000107%5.621.76%5.560.80%5.530.97%5.450.65%-0.21%
2021-11-105.505.585.465.571.27%0.78%2.84%2,451,00013,547,000107%5.530.45%5.510.18%5.480.66%5.420.33%-0.38%
2021-11-095.475.545.445.500.00%-0.04%1.89%1,724,4009,487,00076%5.50-0.09%5.500.82%5.440.37%5.40-0.09%-0.51%
2021-11-085.465.585.465.500.18%-0.13%1.80%2,383,50013,125,000104%5.510.09%5.460.81%5.420.35%5.400.00%-0.56%
2021-11-055.305.635.305.493.78%-0.22%1.61%5,474,30030,119,000254%5.503.60%5.411.52%5.401.29%5.400.41%-0.58%
2021-11-045.305.395.275.29-0.19%-0.40%-1.69%2,420,00012,852,000140%5.31-0.51%5.33-0.19%5.330.24%5.38-0.70%-0.63%
2021-11-035.425.535.245.30-2.21%-0.71%-2.20%3,017,60016,107,000185%5.34-0.24%5.340.09%5.32-0.04%5.42-1.01%-0.55%
2021-11-025.335.445.305.421.12%1.29%-0.99%2,181,20011,671,000145%5.350.17%5.341.10%5.32-0.93%5.47-0.78%-0.41%
2021-11-015.335.395.265.360.56%0.34%-2.85%882,4004,714,00062%5.340.74%5.28-0.40%5.37-0.70%5.52-0.45%-0.34%
2021-10-295.225.365.225.331.33%0.51%-3.83%873,7004,633,00061%5.301.22%5.30-1.54%5.41-0.61%5.54-0.49%-0.32%
2021-10-285.315.355.185.26-1.13%0.40%-5.55%1,791,9009,387,000121%5.24-2.13%5.38-1.81%5.44-1.79%5.57-0.98%-0.32%
2021-10-275.485.505.295.32-2.92%-0.62%-5.41%2,135,40011,431,000158%5.35-3.38%5.48-1.88%5.54-2.00%5.62-1.00%-0.28%
2021-10-265.575.655.465.48-2.32%-1.08%-3.54%2,099,70011,632,000176%5.54-1.69%5.59-1.45%5.65-1.05%5.68-0.56%-0.22%
2021-10-255.715.725.605.61-1.23%-0.44%-1.80%1,027,9005,792,00095%5.64-0.71%5.67-0.93%5.71-0.28%5.71-0.28%-0.21%
2021-10-225.685.715.645.680.00%0.09%-0.86%629,1003,570,00057%5.68-0.32%5.72-0.26%5.730.02%5.73-0.09%-0.26%
2021-10-215.765.785.665.68-1.39%-0.23%-0.94%1,399,7007,969,000116%5.69-1.28%5.74-0.26%5.73-0.14%5.730.11%-0.31%
2021-10-205.805.825.725.76-0.17%-0.12%0.56%1,652,1009,528,000142%5.770.30%5.750.52%5.740.30%5.730.44%-0.41%
2021-10-195.725.785.725.770.35%0.35%1.17%1,113,4006,402,00085%5.750.37%5.720.19%5.720.09%5.70-0.07%-0.58%
2021-10-185.755.755.675.750.00%0.37%0.75%855,5004,901,00063%5.730.65%5.710.14%5.71-0.24%5.71-0.30%-0.66%