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:
出版传媒( 601999.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
2021-11-265.965.985.895.94-0.34%0.27%-0.35%2,862,40016,957,00075%5.92-1.10%5.960.24%5.93-0.02%5.96-0.03%0.25%
2021-11-255.996.045.945.96-0.33%-0.50%-0.05%3,442,50020,621,00091%5.990.47%5.950.49%5.940.10%5.960.05%0.30%
2021-11-245.946.035.875.981.01%0.30%0.34%3,518,00020,973,00091%5.961.17%5.920.20%5.93-0.22%5.960.12%0.35%
2021-11-235.895.965.835.920.34%0.46%-0.55%3,642,20021,462,00091%5.89-0.09%5.91-0.42%5.94-0.57%5.950.05%0.39%
2021-11-225.985.985.875.90-0.67%0.03%-0.84%3,144,00018,543,00081%5.90-0.57%5.93-0.70%5.98-0.10%5.950.14%0.41%
2021-11-195.915.975.885.940.68%0.13%-0.03%2,954,00017,522,00075%5.93-0.50%5.97-0.53%5.98-0.07%5.940.32%0.43%
2021-11-186.016.055.905.90-1.83%-1.04%-0.39%3,430,40020,451,00080%5.96-0.83%6.010.12%5.990.03%5.920.29%0.47%
2021-11-175.976.075.966.010.67%-0.03%1.76%3,965,10023,840,00095%6.01-0.28%6.000.23%5.980.39%5.910.34%0.44%
2021-11-166.016.115.955.97-0.67%-0.98%1.43%5,216,00031,446,000133%6.031.23%5.980.45%5.960.59%5.890.65%0.41%
2021-11-155.926.025.856.011.52%0.91%2.77%5,332,90031,762,000143%5.960.02%5.960.39%5.930.49%5.850.60%0.32%
2021-11-125.946.025.925.92-0.84%-0.59%1.84%2,942,70017,524,00078%5.96-0.08%5.930.51%5.900.56%5.810.40%0.26%
2021-11-115.925.995.905.970.84%0.17%3.11%4,471,90026,651,000121%5.961.15%5.900.82%5.860.72%5.790.57%0.18%
2021-11-105.845.955.835.921.37%0.48%2.83%4,281,30025,227,000124%5.891.10%5.860.55%5.820.52%5.760.51%0.08%
2021-11-095.835.875.765.840.00%0.21%1.96%2,596,50015,132,00079%5.83-0.10%5.820.43%5.790.47%5.730.25%-0.03%
2021-11-085.775.885.775.840.52%0.10%2.21%4,050,00023,629,000126%5.830.31%5.800.54%5.770.49%5.710.39%-0.10%
2021-11-055.735.875.725.811.57%-0.10%2.07%6,803,20039,565,000229%5.821.98%5.771.51%5.740.92%5.690.67%-0.19%
2021-11-045.695.745.655.720.88%0.30%1.17%2,637,60015,042,000103%5.700.42%5.68-0.21%5.690.34%5.650.05%-0.32%
2021-11-035.675.735.625.670.35%-0.16%0.34%1,764,30010,020,00067%5.680.23%5.690.23%5.670.20%5.65-0.04%-0.34%
2021-11-025.695.755.605.65-0.53%-0.28%-0.05%3,061,50017,345,000113%5.67-0.82%5.680.30%5.660.12%5.65-0.21%-0.35%
2021-11-015.635.795.635.680.53%-0.58%0.26%5,629,10032,160,000200%5.711.51%5.661.13%5.650.71%5.670.00%-0.35%
2021-10-295.535.685.515.652.17%0.39%-0.26%2,504,50014,095,000100%5.631.22%5.600.07%5.610.02%5.67-0.42%-0.35%
2021-10-285.605.625.515.53-1.95%-0.54%-2.79%1,788,4009,943,00068%5.56-0.77%5.60-0.30%5.61-0.43%5.69-0.42%-0.36%
2021-10-275.625.655.565.640.36%0.66%-1.28%2,380,00013,334,00090%5.60-0.37%5.61-0.16%5.63-0.35%5.71-0.57%-0.41%
2021-10-265.665.665.605.62-0.53%-0.07%-2.19%1,990,70011,195,00073%5.620.09%5.62-0.34%5.65-0.56%5.75-0.45%-0.36%
2021-10-255.605.675.555.650.89%0.55%-2.11%1,780,20010,003,00062%5.62-0.11%5.64-0.41%5.68-0.40%5.77-0.53%-0.33%
2021-10-225.615.685.595.60-0.18%-0.44%-3.50%2,188,10012,308,00073%5.63-0.78%5.67-0.72%5.71-0.64%5.80-0.58%-0.32%
2021-10-215.705.735.605.61-1.23%-1.04%-3.89%2,997,40016,991,00093%5.67-0.42%5.71-0.54%5.74-0.61%5.84-0.21%-0.29%
2021-10-205.765.765.675.68-0.53%-0.23%-2.89%2,726,70015,523,00085%5.69-0.84%5.74-0.74%5.78-0.74%5.85-0.05%-0.35%
2021-10-195.815.845.705.71-1.72%-0.54%-2.43%4,395,70025,234,000135%5.74-0.80%5.78-0.89%5.82-0.73%5.85-0.22%-0.41%
2021-10-185.815.855.725.810.00%0.40%-0.94%2,107,30012,195,00069%5.79-0.81%5.83-0.70%5.86-0.61%5.87-0.07%-0.44%