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:
天神娱乐( 002354.SZ 深证)
板块 :传播与文化产业   
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
2019-05-213.994.173.994.133.77%0.00%0.00%15,453,60063,287,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-204.034.053.873.98-1.00%0.84%-7.14%18,235,00071,973,00097%3.95-4.45%4.12-2.69%4.19-1.85%4.29-1.38%-2.06%
2019-05-174.384.383.984.02-7.37%-2.69%-7.50%24,393,800100,781,000129%4.13-4.73%4.24-2.03%4.27-1.54%4.35-1.74%-2.19%
2019-05-164.404.404.304.340.00%0.09%-1.88%14,390,10062,399,00075%4.340.09%4.330.05%4.34-0.12%4.42-0.27%-2.18%
2019-05-154.324.374.294.341.40%0.18%-2.14%12,571,10054,462,00060%4.330.44%4.32-0.37%4.34-0.21%4.44-1.86%-2.39%
2019-05-144.254.374.154.280.94%-0.77%-5.29%17,363,00074,891,00072%4.31-0.39%4.34-0.37%4.35-0.66%4.52-3.56%-2.39%
2019-05-134.384.424.224.24-3.85%-2.08%-9.52%15,945,80069,038,00057%4.33-1.01%4.36-0.37%4.38-0.75%4.69-2.01%-2.19%
2019-05-104.354.434.224.412.32%0.82%-7.78%18,908,50082,712,00066%4.370.34%4.37-0.66%4.41-1.61%4.78-2.59%-2.03%
2019-05-094.374.454.274.31-1.37%-1.12%-12.20%15,067,40065,684,00049%4.36-0.53%4.40-0.88%4.49-0.20%4.91-3.31%-1.80%
2019-05-084.354.484.254.37-1.80%-0.27%-13.93%16,368,10071,733,00048%4.38-1.53%4.44-2.05%4.50-2.62%5.08-2.05%-1.44%
2019-05-074.324.574.324.453.01%0.00%-14.14%18,639,20082,947,00053%4.45-0.40%4.530.18%4.62-4.57%5.18-1.87%-1.28%
2019-05-064.554.684.264.32-8.67%-3.31%-18.21%25,878,800115,629,00071%4.47-3.69%4.53-3.42%4.84-3.11%5.28-2.64%-1.22%
2019-04-304.354.754.354.737.01%1.96%-12.81%30,668,300142,262,00082%4.643.99%4.69-5.81%4.99-3.69%5.43-1.67%-0.96%
2019-04-294.314.624.314.42-6.95%-0.92%-19.88%31,960,400142,570,00083%4.46-9.18%4.97-5.47%5.18-5.78%5.52-2.30%-0.82%
2019-04-265.015.064.724.75-7.59%-3.30%-15.88%37,693,900185,166,000111%4.91-8.82%5.26-4.92%5.50-3.68%5.65-1.93%-0.56%
2019-04-255.605.655.145.14-9.98%-4.59%-10.73%45,203,800243,520,000149%5.39-4.40%5.53-4.87%5.71-2.49%5.76-1.52%-0.35%
2019-04-245.645.725.555.711.42%1.33%-2.34%20,165,300113,633,00072%5.64-0.97%5.82-1.24%5.86-0.76%5.85-0.44%-0.15%
2019-04-235.715.805.575.63-3.26%-1.05%-4.14%29,437,400167,492,00099%5.69-5.42%5.89-1.32%5.900.07%5.87-0.29%-0.09%
2019-04-226.056.175.815.82-2.35%-3.26%-1.19%37,059,100222,949,000135%6.021.28%5.970.73%5.900.92%5.890.34%-0.08%
2019-04-195.896.045.885.961.02%0.34%1.53%23,729,900140,958,00084%5.940.29%5.931.59%5.840.52%5.87-0.51%-0.16%
2019-04-185.936.025.835.90-1.34%-0.39%0.00%22,473,800133,103,00071%5.920.05%5.830.71%5.81-0.41%5.90-1.24%-0.19%
2019-04-175.756.075.685.983.64%1.01%0.10%37,678,200223,055,000102%5.925.66%5.791.26%5.84-0.03%5.97-0.08%0.03%
2019-04-165.565.775.475.772.12%2.98%-3.50%23,128,000129,583,00060%5.60-2.88%5.72-2.54%5.84-0.70%5.98-0.23%0.04%
2019-04-155.795.885.635.65-1.91%-2.06%-5.72%18,497,100106,702,00049%5.77-0.35%5.87-0.73%5.88-0.15%5.990.34%0.06%
2019-04-125.955.995.655.76-3.19%-0.50%-3.57%26,254,900151,996,00069%5.79-3.65%5.91-0.32%5.89-1.16%5.970.13%0.00%
2019-04-115.956.155.855.95-0.83%-0.97%-0.25%28,625,000171,970,00079%6.011.40%5.930.80%5.96-1.55%5.970.46%0.02%
2019-04-105.856.145.656.002.39%1.27%1.04%38,851,600230,209,000108%5.931.32%5.88-1.24%6.05-0.20%5.940.19%-0.08%
2019-04-095.795.915.725.860.86%0.21%-1.13%24,067,000140,742,00067%5.85-0.29%5.96-2.54%6.070.07%5.93-0.17%-0.20%
2019-04-086.026.065.705.81-4.28%-0.94%-2.14%41,369,800242,638,000113%5.87-3.49%6.11-0.65%6.060.40%5.94-0.50%-0.17%
2019-04-046.206.265.976.070.00%-0.12%1.73%54,761,200332,758,000150%6.08-3.37%6.150.57%6.041.11%5.97-0.77%-0.15%