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:
中南传媒( 601098.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180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
2021-11-268.979.158.918.96-0.44%-0.38%1.59%3,456,10031,083,00051%8.99-0.27%9.030.80%8.930.29%8.820.43%0.64%
2021-11-259.159.158.989.00-1.64%-0.20%2.48%5,004,10045,128,00071%9.02-0.28%8.960.52%8.910.53%8.780.73%0.63%
2021-11-248.869.198.869.152.92%1.18%4.96%14,407,100130,278,000198%9.042.79%8.911.53%8.861.21%8.721.14%0.56%
2021-11-238.718.928.618.891.72%1.05%3.13%9,592,20084,395,000151%8.800.34%8.780.42%8.750.47%8.620.63%0.42%
2021-11-228.718.818.708.74-0.23%-0.32%2.03%5,529,30048,480,00094%8.770.24%8.740.21%8.710.38%8.570.49%0.31%
2021-11-198.748.798.678.760.57%0.15%2.77%4,344,00037,995,00074%8.750.34%8.720.38%8.680.53%8.520.51%0.22%
2021-11-188.698.828.628.710.00%-0.08%2.70%7,220,20062,937,000120%8.720.05%8.690.45%8.631.01%8.480.56%0.12%
2021-11-178.618.758.618.710.23%-0.03%3.27%4,902,90042,717,00086%8.710.74%8.650.75%8.550.66%8.430.61%-0.03%
2021-11-168.708.718.588.690.23%0.47%3.66%7,488,90064,774,000122%8.650.45%8.591.31%8.490.83%8.380.75%-0.17%
2021-11-158.488.708.468.672.00%0.70%4.19%6,966,40059,982,000110%8.611.45%8.481.07%8.420.79%8.320.58%-0.34%
2021-11-128.368.558.368.501.43%0.15%2.74%6,355,60053,939,00092%8.491.52%8.390.77%8.360.60%8.270.33%-0.51%
2021-11-118.308.428.298.380.84%0.24%1.63%8,617,30072,042,000113%8.361.00%8.320.35%8.310.40%8.250.00%-0.64%
2021-11-108.308.338.228.310.36%0.40%0.78%3,822,50031,637,00044%8.28-0.11%8.290.11%8.270.13%8.25-0.29%-0.79%
2021-11-098.308.358.268.28-0.72%-0.07%0.12%4,571,00037,877,00052%8.29-0.28%8.280.19%8.260.34%8.27-0.41%-0.78%
2021-11-088.258.388.248.341.34%0.37%0.43%5,326,00044,256,00059%8.310.58%8.270.29%8.230.22%8.30-0.41%-0.77%
2021-11-058.248.348.198.230.12%-0.38%-1.30%6,392,20052,804,00070%8.260.41%8.240.43%8.220.06%8.34-0.50%-0.77%
2021-11-048.258.308.208.220.12%-0.09%-1.91%4,278,00035,195,00047%8.23-0.17%8.210.05%8.21-0.30%8.38-0.97%-0.75%
2021-11-038.148.328.138.210.74%-0.38%-2.98%9,320,30076,812,00091%8.240.88%8.210.05%8.24-0.46%8.46-0.80%-0.67%
2021-11-028.208.248.118.15-0.49%-0.23%-4.45%9,701,80079,257,00092%8.17-0.44%8.20-0.58%8.27-0.91%8.53-0.90%-0.60%
2021-11-018.208.308.168.19-0.12%-0.18%-4.84%12,291,700100,855,000113%8.21-0.20%8.25-0.93%8.35-1.14%8.61-1.11%-0.55%
2021-10-298.308.348.188.20-0.97%-0.26%-5.79%12,493,000102,707,000118%8.22-0.92%8.33-1.63%8.45-1.53%8.70-1.06%-0.44%
2021-10-288.628.638.168.28-5.15%-0.20%-5.88%18,584,000154,198,000185%8.30-4.70%8.46-3.54%8.58-3.05%8.80-1.45%-0.34%
2021-10-278.728.808.668.73-0.23%0.28%-2.20%4,808,70041,866,00058%8.71-0.76%8.78-0.67%8.85-0.34%8.93-0.22%-0.24%
2021-10-268.928.948.708.75-1.57%-0.26%-2.19%6,274,00055,043,00077%8.77-0.69%8.83-0.65%8.88-0.18%8.95-0.32%-0.22%
2021-10-258.868.918.788.89-0.11%0.63%-0.95%5,833,40051,530,00072%8.83-0.74%8.89-0.17%8.89-0.57%8.98-0.32%-0.18%
2021-10-229.059.058.828.90-1.66%0.00%-1.16%5,693,00050,670,00071%8.90-0.14%8.910.07%8.94-0.26%9.00-0.32%-0.15%
2021-10-218.779.108.679.052.14%1.55%0.19%14,171,600126,298,000171%8.910.10%8.90-0.71%8.97-0.29%9.03-0.19%-0.15%
2021-10-208.859.068.818.860.68%-0.48%-2.10%10,746,50095,675,000143%8.900.17%8.97-0.60%8.99-0.37%9.05-0.14%-0.14%
2021-10-199.109.178.768.80-3.51%-0.99%-2.90%12,324,900109,540,000173%8.89-2.84%9.02-0.96%9.03-0.89%9.06-0.40%-0.15%
2021-10-189.079.219.019.120.00%-0.31%0.23%8,921,40081,609,000144%9.150.69%9.110.44%9.11-0.13%9.100.07%-0.12%