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
2021-11-269.919.949.739.80-1.51%0.00%-1.91%2,681,30026,276,00094%9.80-1.87%9.91-0.24%9.89-0.36%9.99-0.16%0.29%
2021-11-2510.0010.059.929.95-0.30%-0.37%-0.57%1,972,70019,701,00069%9.990.40%9.930.27%9.93-0.08%10.010.07%0.36%
2021-11-249.8610.049.819.980.91%0.33%-0.20%3,124,70031,082,000104%9.950.94%9.90-0.02%9.94-0.36%10.000.09%0.43%
2021-11-239.969.969.779.890.10%0.37%-1.01%2,146,80021,154,00072%9.85-0.36%9.91-0.51%9.97-0.59%9.990.03%0.48%
2021-11-229.989.999.839.88-1.00%-0.10%-1.08%2,182,60021,585,00075%9.89-0.80%9.96-0.68%10.03-0.33%9.990.14%0.49%
2021-11-199.8910.059.859.981.11%0.10%0.06%2,222,90022,163,00077%9.97-0.17%10.02-0.53%10.070.05%9.970.38%0.49%
2021-11-1810.1110.179.879.87-2.47%-1.17%-0.66%3,820,00038,149,000129%9.99-1.30%10.08-0.42%10.060.11%9.940.31%0.46%
2021-11-1710.0910.2010.0510.120.30%0.01%2.17%2,770,80028,037,000103%10.12-0.19%10.120.46%10.050.45%9.910.57%0.40%
2021-11-1610.1310.2410.0510.09-0.30%-0.47%2.45%3,691,70037,427,000143%10.140.41%10.070.75%10.010.65%9.850.81%0.31%
2021-11-1510.0010.169.9310.121.20%0.23%3.58%3,146,90031,773,000131%10.101.24%10.000.80%9.940.78%9.770.65%0.17%
2021-11-129.9810.049.8710.000.30%0.27%3.02%3,134,50031,259,000137%9.970.37%9.920.57%9.860.87%9.710.57%0.06%
2021-11-119.7910.039.789.971.32%0.34%3.29%3,646,60036,232,000171%9.941.20%9.861.00%9.780.93%9.650.78%-0.07%
2021-11-109.759.899.729.840.82%0.22%2.75%2,279,20022,377,000118%9.820.53%9.770.82%9.690.75%9.580.51%-0.23%
2021-11-099.849.859.719.76-0.20%-0.06%2.43%1,700,80016,610,00089%9.770.59%9.690.62%9.620.67%9.530.19%-0.34%
2021-11-089.639.829.559.781.88%0.73%2.84%2,186,80021,231,000114%9.710.82%9.630.81%9.550.42%9.510.13%-0.40%
2021-11-059.529.819.439.600.95%-0.31%1.07%3,319,00031,963,000178%9.631.43%9.551.16%9.510.51%9.500.03%-0.49%
2021-11-049.489.589.439.51-0.11%0.17%0.16%1,477,00014,022,00085%9.490.47%9.44-0.07%9.460.25%9.50-0.24%-0.58%
2021-11-039.219.559.219.522.81%0.74%0.02%1,929,30018,232,000107%9.450.63%9.45-0.14%9.440.19%9.52-0.35%-0.79%
2021-11-029.479.569.239.26-2.63%-1.39%-3.05%2,000,40018,786,000111%9.39-1.25%9.460.04%9.42-0.37%9.55-0.57%-0.75%
2021-11-019.509.579.439.51-0.31%0.00%-1.00%1,690,50016,076,00092%9.510.17%9.460.54%9.46-0.25%9.61-0.47%-0.70%
2021-10-299.359.599.359.541.60%0.48%-1.15%1,670,70015,861,00086%9.491.49%9.41-0.26%9.48-0.49%9.65-0.76%-0.65%
2021-10-289.309.429.279.390.43%0.37%-3.44%1,530,60014,319,00069%9.36-0.16%9.43-0.89%9.53-0.69%9.73-0.74%-0.59%
2021-10-279.569.569.309.35-2.20%-0.21%-4.56%1,990,30018,649,00083%9.37-2.00%9.51-1.35%9.59-0.92%9.80-0.61%-0.52%
2021-10-269.579.639.529.56-0.93%-0.01%-3.01%1,733,80016,577,00071%9.56-0.95%9.64-0.48%9.68-0.61%9.86-0.40%-0.46%
2021-10-259.819.819.619.65-0.10%-0.03%-2.50%1,490,80014,390,00054%9.65-0.67%9.69-0.40%9.74-0.45%9.90-0.76%-0.44%
2021-10-229.619.829.619.660.52%-0.60%-3.14%1,743,90016,948,00053%9.720.27%9.73-0.42%9.79-0.72%9.97-0.91%-0.42%
2021-10-219.759.809.609.61-1.54%-0.85%-4.52%2,032,20019,696,00040%9.69-0.92%9.77-0.62%9.86-0.74%10.07-2.37%-0.38%
2021-10-209.869.869.749.76-0.71%-0.22%-5.33%1,758,70017,204,00024%9.78-0.47%9.83-0.80%9.93-0.29%10.310.08%0.04%
2021-10-199.859.889.799.83-0.41%0.02%-4.57%2,394,30023,530,00032%9.83-0.40%9.91-0.72%9.96-0.23%10.30-0.08%-0.01%
2021-10-189.979.979.819.870.00%0.03%-4.26%2,672,50026,369,00036%9.87-1.26%9.98-0.35%9.98-0.83%10.310.06%-0.04%