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:
中视传媒( 600088.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
2022-08-098.578.678.498.610.00%0.67%-0.07%1,426,00012,197,00074%8.55-0.43%8.550.61%8.480.65%8.62-0.26%-0.28%
2022-08-088.598.638.558.610.58%0.23%-0.32%1,464,20012,578,00077%8.590.89%8.500.91%8.43-0.27%8.64-0.24%-0.25%
2022-08-058.488.608.428.561.54%0.54%-1.14%1,446,10012,312,00076%8.511.54%8.420.55%8.45-0.72%8.66-0.48%-0.22%
2022-08-048.298.438.298.431.57%0.54%-3.11%1,280,70010,739,00063%8.39-0.02%8.38-0.82%8.51-1.00%8.70-0.81%-0.16%
2022-08-038.278.468.278.300.36%-1.04%-5.38%2,131,80017,880,00096%8.390.18%8.45-1.38%8.60-1.31%8.77-0.77%-0.07%
2022-08-028.808.808.198.27-6.13%-1.22%-6.45%4,494,90037,633,000191%8.37-5.04%8.57-3.75%8.71-2.40%8.84-1.15%0.03%
2022-08-018.888.888.758.81-0.79%-0.07%-1.49%1,243,60010,964,00060%8.82-0.64%8.90-0.64%8.92-0.15%8.940.18%0.13%
2022-07-298.958.968.838.88-0.67%0.08%-0.53%1,783,90015,829,00075%8.87-1.26%8.96-0.13%8.94-0.19%8.930.39%0.10%
2022-07-289.049.048.908.94-0.56%-0.51%0.54%1,734,10015,582,00065%8.99-0.17%8.970.29%8.95-0.30%8.890.14%0.01%
2022-07-278.909.098.878.990.67%-0.12%1.24%2,072,00018,651,00078%9.001.31%8.940.27%8.980.06%8.880.16%-0.07%
2022-07-268.828.958.818.930.79%0.51%0.72%1,205,30010,709,00044%8.89-0.16%8.92-0.81%8.980.21%8.870.11%-0.12%
2022-07-258.858.988.838.86-0.45%-0.44%0.05%1,264,70011,254,00045%8.90-0.55%8.99-0.10%8.960.38%8.860.06%-0.17%
2022-07-229.049.108.808.90-1.77%-0.54%0.55%2,095,80018,754,00071%8.95-1.20%9.000.37%8.920.65%8.850.06%-0.20%
2022-07-219.029.188.989.060.67%0.03%2.42%3,080,90027,904,000104%9.060.87%8.971.03%8.860.48%8.850.16%-0.22%
2022-07-208.929.058.909.001.35%0.23%1.90%3,258,00029,254,000107%8.981.62%8.881.07%8.820.35%8.830.17%-0.24%
2022-07-198.848.908.758.881.14%0.50%0.71%2,437,10021,533,00078%8.840.16%8.780.09%8.790.13%8.82-0.15%-0.28%
2022-07-188.798.898.758.78-0.11%-0.48%-0.57%4,410,50038,909,000129%8.821.16%8.770.10%8.780.05%8.83-0.10%-0.29%
2022-07-158.688.888.578.79-0.11%0.79%-0.55%5,058,90044,119,000150%8.72-0.95%8.77-0.36%8.78-0.49%8.84-0.47%-0.30%
2022-07-148.798.868.738.80-0.34%-0.06%-0.91%1,836,30016,169,00056%8.81-0.27%8.80-0.09%8.82-0.28%8.88-0.72%-0.25%
2022-07-138.768.888.738.830.34%0.01%-1.29%2,407,30021,253,00063%8.830.80%8.81-0.16%8.840.00%8.95-0.30%-0.14%
2022-07-128.808.878.708.80-0.79%0.47%-1.92%2,316,30020,288,00058%8.76-0.73%8.82-0.58%8.84-0.35%8.97-0.43%-0.09%
2022-07-118.898.908.738.870.57%0.53%-1.56%2,899,90025,587,00068%8.82-0.55%8.87-0.01%8.88-0.15%9.01-0.22%0.01%
2022-07-088.878.938.828.82-0.11%-0.59%-2.34%2,452,10021,755,00058%8.87-0.36%8.87-0.18%8.89-0.33%9.03-0.14%0.05%
2022-07-078.919.008.828.83-0.67%-0.83%-2.37%3,662,90032,616,00086%8.900.76%8.890.00%8.92-0.96%9.04-0.06%0.09%
2022-07-069.009.008.768.89-1.33%0.60%-1.76%3,662,40032,363,00089%8.84-0.82%8.89-0.62%9.00-0.55%9.05-0.19%0.10%
2022-07-058.929.048.759.010.90%1.12%-0.62%5,384,70047,977,000136%8.910.07%8.94-1.51%9.05-0.70%9.07-0.28%0.12%
2022-07-049.069.068.858.93-1.43%0.29%-1.77%3,425,00030,496,00092%8.90-1.18%9.08-0.66%9.12-0.37%9.09-0.17%0.16%
2022-07-019.099.158.909.06-0.44%0.55%-0.51%4,445,30040,054,000127%9.01-2.18%9.14-0.61%9.15-0.19%9.110.00%0.14%
2022-06-309.149.359.059.100.22%-1.21%-0.07%6,842,80063,030,000213%9.210.54%9.200.27%9.170.58%9.110.36%0.10%
2022-06-299.319.329.049.080.00%-0.90%0.08%3,583,60032,832,000129%9.16-0.37%9.170.30%9.120.32%9.070.22%-0.04%