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
2021-10-269.059.398.969.231.10%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%
2021-10-189.9110.059.729.74-1.91%-0.75%1.86%22,887,000224,617,000106%9.810.83%9.651.29%9.541.33%9.56-0.25%-0.28%
2021-10-159.369.989.289.936.20%2.02%3.59%40,325,000392,495,000180%9.734.14%9.533.21%9.410.78%9.590.00%-0.27%
2021-10-149.129.609.059.352.97%0.04%-2.46%22,149,500207,000,000103%9.352.57%9.240.42%9.34-1.15%9.59-0.52%-0.31%
2021-10-139.109.189.059.08-0.33%-0.35%-5.77%9,637,70087,822,00041%9.11-0.40%9.20-1.86%9.45-0.54%9.64-0.06%-0.28%
2021-10-129.189.259.079.11-0.76%-0.43%-5.52%14,982,300137,071,00058%9.15-1.10%9.37-1.85%9.50-0.90%9.64-0.42%-0.33%
2021-10-119.519.579.089.18-3.97%-0.77%-5.19%28,152,500260,425,000109%9.25-3.80%9.55-1.43%9.59-1.83%9.68-0.70%-0.28%
2021-10-089.859.909.539.56-3.63%-0.58%-1.96%27,143,000261,009,000112%9.62-2.07%9.69-0.57%9.77-0.56%9.75-0.22%-0.19%
2021-09-309.569.989.549.923.98%1.03%1.51%23,682,200232,530,000102%9.822.25%9.74-0.72%9.820.21%9.77-0.02%-0.14%
2021-09-299.739.829.539.54-2.65%-0.66%-2.39%15,858,700152,285,00067%9.60-1.59%9.81-0.62%9.800.41%9.77-0.20%-0.11%
2021-09-289.889.929.639.80-1.51%0.43%0.06%16,750,500163,456,00069%9.76-2.02%9.870.30%9.76-0.03%9.79-0.43%-0.03%
2021-09-279.9210.149.799.951.12%-0.09%1.16%28,215,900281,013,000108%9.961.14%9.841.53%9.760.25%9.84-0.12%0.09%
2021-09-249.809.999.729.84-0.40%-0.07%-0.08%22,826,300224,779,00086%9.851.04%9.700.23%9.740.08%9.85-0.38%0.16%
2021-09-239.439.909.419.885.44%1.37%-0.06%35,019,700341,293,000125%9.752.39%9.67-0.25%9.73-0.19%9.89-0.23%0.28%
2021-09-229.739.819.309.37-4.49%-1.57%-5.44%29,962,900285,211,000109%9.52-2.71%9.70-1.34%9.75-0.90%9.91-0.57%0.36%
2021-09-179.789.949.659.810.62%0.27%-1.57%18,528,800181,280,00068%9.78-1.00%9.83-0.18%9.84-0.77%9.970.07%0.50%
2021-09-169.8610.059.709.75-1.32%-1.35%-2.10%20,046,200198,124,00069%9.880.68%9.850.10%9.91-0.38%9.960.22%0.59%
2021-09-159.719.959.659.881.75%0.65%-0.57%20,199,100198,274,00067%9.82-0.26%9.84-1.05%9.95-0.62%9.940.27%0.62%
2021-09-149.9810.029.689.71-1.62%-1.34%-2.02%22,176,100218,247,00067%9.84-0.05%9.94-0.64%10.01-0.15%9.910.29%0.71%
2021-09-139.6910.059.589.87-0.40%0.23%-0.11%27,826,100274,016,00086%9.85-2.17%10.01-0.88%10.03-0.29%9.880.56%0.71%
2021-09-1010.0410.359.849.91-1.39%-1.54%0.85%38,411,800386,628,000122%10.07-0.13%10.090.27%10.060.59%9.830.76%0.67%
2021-09-0910.2010.2010.0210.05-2.33%-0.28%3.06%27,733,500279,512,00094%10.08-0.56%10.070.22%10.000.73%9.750.62%0.63%
2021-09-089.9610.359.9210.293.42%1.53%6.17%36,275,200367,646,000126%10.141.92%10.051.25%9.931.06%9.690.78%0.61%
2021-09-079.9110.039.869.95-0.20%0.06%3.46%22,808,100226,807,00078%9.94-0.72%9.920.75%9.820.74%9.620.59%0.62%
2021-09-069.9210.229.829.970.00%-0.46%4.28%33,002,200330,541,000115%10.021.90%9.851.06%9.751.53%9.560.87%0.60%