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:
光线传媒( 300251.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2021-11-2610.3710.4210.2510.30-0.96%-0.22%0.88%17,785,300183,598,00097%10.32-1.64%10.441.04%10.270.32%10.210.25%0.61%
2021-11-2510.5710.6310.3710.40-1.52%-0.91%2.11%17,640,800185,132,000101%10.500.19%10.331.28%10.240.77%10.190.50%0.64%
2021-11-2410.0010.749.9810.564.66%0.81%4.20%33,921,000355,313,000201%10.485.21%10.202.32%10.161.43%10.130.90%0.66%
2021-11-239.9010.159.7910.091.51%1.35%0.46%20,194,200201,052,000127%9.960.36%9.97-0.39%10.02-0.76%10.040.08%0.65%
2021-11-2210.1010.129.859.94-1.00%0.20%-0.96%14,822,400147,038,00093%9.92-1.47%10.01-0.70%10.10-0.31%10.040.21%0.72%
2021-11-199.9410.189.9110.040.80%-0.28%0.25%11,580,300116,596,00071%10.070.15%10.08-0.70%10.130.09%10.020.50%0.77%
2021-11-1810.1410.199.959.96-1.68%-0.93%-0.05%16,604,900166,935,00090%10.05-0.71%10.15-0.11%10.120.18%9.970.71%0.81%
2021-11-1710.1010.2610.0310.130.00%0.05%2.37%15,075,900152,637,00082%10.13-1.29%10.160.26%10.100.32%9.900.71%0.75%
2021-11-1610.0110.4810.0110.130.60%-1.24%3.10%19,922,200204,342,000111%10.261.64%10.141.22%10.070.92%9.831.25%0.66%
2021-11-159.9910.229.9610.071.00%-0.22%3.77%17,560,200177,213,00098%10.090.93%10.020.48%9.980.73%9.701.04%0.49%
2021-11-1210.0910.099.929.970.10%-0.29%3.81%11,155,600111,547,00060%10.000.69%9.970.37%9.900.57%9.600.51%0.30%
2021-11-119.8110.029.819.960.10%0.29%4.24%13,276,100131,841,00070%9.93-0.45%9.930.53%9.850.98%9.560.65%0.16%
2021-11-1010.0010.209.859.950.00%-0.26%4.81%17,308,700172,676,00090%9.980.84%9.880.77%9.751.11%9.490.86%0.08%
2021-11-099.8010.039.709.951.43%0.58%5.72%20,041,700198,266,000105%9.891.19%9.801.49%9.651.51%9.410.79%-0.02%
2021-11-089.9710.019.659.810.20%0.34%5.05%19,486,000190,518,00097%9.780.09%9.661.34%9.501.28%9.340.68%-0.11%
2021-11-059.479.959.409.793.93%0.23%5.55%35,174,200343,571,000175%9.774.72%9.533.38%9.381.83%9.280.90%-0.19%
2021-11-049.259.439.179.422.17%0.99%2.48%18,321,500170,897,00097%9.331.37%9.220.69%9.210.41%9.190.09%-0.31%
2021-11-039.119.309.069.221.10%0.20%0.39%13,687,100125,947,00073%9.200.72%9.16-0.25%9.180.33%9.18-0.15%-0.37%
2021-11-029.129.308.989.12-0.22%-0.18%-0.85%20,208,100184,612,000105%9.14-0.13%9.18-0.02%9.15-0.23%9.20-0.47%-0.37%
2021-11-019.209.269.039.14-2.35%-0.09%-1.09%21,976,100201,041,000115%9.15-1.42%9.180.38%9.170.07%9.24-0.87%-0.34%
2021-10-299.119.409.069.362.30%0.86%0.41%15,995,800148,438,00084%9.281.57%9.150.03%9.16-0.13%9.32-0.86%-0.28%
2021-10-289.009.358.919.151.89%0.14%-2.69%18,006,800164,520,00082%9.141.19%9.140.07%9.17-0.23%9.40-0.17%-0.19%
2021-10-279.189.198.958.98-2.71%-0.55%-4.66%16,772,500151,457,00073%9.03-1.99%9.14-0.87%9.19-0.61%9.42-0.18%-0.23%
2021-10-269.059.398.969.231.10%0.18%-2.18%29,250,000269,492,000135%9.211.03%9.22-0.18%9.25-0.88%9.44-0.12%-0.22%
2021-10-259.359.359.059.13-1.83%0.12%-3.36%21,550,600196,530,000106%9.12-2.63%9.24-1.03%9.33-1.88%9.45-0.09%-0.25%
2021-10-229.279.509.259.300.22%-0.69%-1.64%15,444,000144,637,00075%9.371.01%9.33-0.87%9.51-1.04%9.46-0.29%-0.31%
2021-10-219.299.359.219.28-0.22%0.10%-2.13%13,013,600120,653,00059%9.27-0.78%9.41-1.96%9.610.13%9.48-0.49%-0.30%
2021-10-209.609.609.259.30-3.13%-0.47%-2.40%17,946,500167,688,00078%9.34-2.53%9.60-1.26%9.600.01%9.53-0.21%-0.25%
2021-10-199.719.749.509.60-1.44%0.15%0.53%17,961,600172,177,00080%9.59-2.32%9.720.72%9.600.62%9.55-0.14%-0.25%
2021-10-189.9110.059.729.740.00%-0.75%1.86%22,887,000224,617,000106%9.810.83%9.651.29%9.541.33%9.56-0.25%-0.28%