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:
省广集团( 002400.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
2020-07-0311.5511.8611.0011.05-2.73%-2.99%3.07%453,057,5005,160,701,000119%11.392.76%11.232.59%10.942.22%10.720.14%-0.11%
2020-07-0210.8811.4510.7811.360.09%2.48%6.11%461,240,6005,113,056,000116%11.09-1.27%10.951.85%10.702.08%10.710.11%-0.01%
2020-07-0110.5511.5410.4011.358.20%1.09%6.13%663,972,5007,454,837,000171%11.239.87%10.755.42%10.493.14%10.69-0.20%0.05%
2020-06-3010.0010.589.8810.490.96%2.65%-2.10%340,186,9003,476,346,00082%10.22-1.84%10.200.91%10.17-0.87%10.72-0.35%0.19%
2020-06-2910.1010.659.9510.394.84%-0.19%-3.38%400,921,5004,173,464,00095%10.415.39%10.110.58%10.26-1.60%10.75-0.31%0.37%
2020-06-249.7110.159.649.911.12%0.32%-8.12%290,064,1002,865,113,00066%9.88-0.72%10.05-2.49%10.42-2.67%10.79-0.56%0.66%
2020-06-2310.2110.359.559.80-4.02%-1.51%-9.65%361,008,1003,592,004,00078%9.95-3.64%10.30-3.97%10.71-1.82%10.85-0.92%0.96%
2020-06-2210.5910.6010.1510.21-4.76%-1.12%-6.74%302,307,9003,121,614,00063%10.33-3.15%10.73-2.55%10.91-2.02%10.950.21%1.38%
2020-06-1910.4011.1310.2110.720.00%0.54%-1.88%338,229,3003,606,184,00072%10.66-3.69%11.01-0.78%11.130.22%10.930.34%1.62%
2020-06-1811.3911.6410.6010.72-6.78%-3.17%-1.54%427,602,2004,733,862,00092%11.07-1.04%11.10-1.44%11.110.44%10.890.41%1.90%
2020-06-1710.8411.8310.5511.505.50%2.80%6.05%524,258,0005,864,762,000109%11.191.58%11.261.52%11.060.84%10.841.20%2.40%
2020-06-1611.6011.7010.4010.90-2.65%-1.03%1.73%410,492,1004,520,831,00084%11.01-4.29%11.090.61%10.97-0.11%10.720.66%2.70%
除权分界线,2020年06月16日,10股派0.230元(以下数据已经复权)
2020-06-1511.1711.9811.0011.202.38%-2.69%5.19%521,060,7006,007,258,000108%11.517.90%11.032.73%10.982.33%10.651.25%3.21%
2020-06-129.9811.439.8610.943.70%2.56%4.02%484,069,6005,173,341,00099%10.66-0.46%10.73-1.37%10.730.62%10.511.45%3.26%
2020-06-1110.8811.0810.4810.55-3.83%-1.55%1.77%344,146,6003,694,664,00071%10.71-0.34%10.881.29%10.660.06%10.362.61%3.50%
2020-06-1010.8611.1310.3810.97-3.52%2.02%8.58%491,258,5005,292,289,00099%10.75-2.49%10.741.23%10.661.45%10.102.40%3.47%
2020-06-0910.5211.3710.1711.3710.07%3.10%15.25%620,873,0006,859,398,000134%11.037.76%10.611.43%10.511.55%9.863.28%3.45%
2020-06-0810.0910.639.9210.333.40%0.94%8.14%418,763,1004,294,004,00092%10.23-0.92%10.460.91%10.350.29%9.552.56%3.34%
2020-06-0510.8011.049.819.99-8.18%-3.28%7.25%457,953,5004,739,393,000107%10.33-3.06%10.370.02%10.322.13%9.313.15%3.27%
2020-06-0410.3811.489.9310.883.72%2.11%20.48%654,086,6006,982,344,000166%10.656.41%10.372.18%10.105.95%9.035.42%3.16%
2020-06-039.3310.499.3310.4910.08%4.77%22.45%571,988,3005,738,598,000148%10.01-3.05%10.152.81%9.534.17%8.564.25%2.90%
2020-06-0210.8611.009.409.53-5.74%-7.73%15.97%655,262,1006,780,734,000187%10.335.15%9.8710.38%9.157.65%8.225.73%2.75%
2020-06-019.5410.119.3710.1110.01%2.93%30.08%229,297,0002,256,637,00068%9.825.68%8.944.49%8.504.68%7.771.73%2.60%
2020-05-299.089.728.699.193.49%-1.12%20.28%556,008,8005,178,505,000148%9.2913.07%8.567.96%8.127.17%7.643.85%2.96%
2020-05-288.188.887.838.8810.04%8.03%20.69%591,933,2004,877,808,000150%8.222.87%7.937.07%7.584.57%7.362.31%2.91%
2020-05-277.838.077.738.0710.10%0.99%12.21%430,744,4003,450,726,000107%7.9912.07%7.406.15%7.253.19%7.192.28%3.17%
2020-05-266.787.336.717.3310.06%2.79%4.24%289,685,3002,071,657,00065%7.135.66%6.97-0.34%7.02-0.38%7.032.12%3.14%
2020-05-256.687.046.436.66-1.77%-1.32%-3.28%299,315,0002,026,201,00063%6.75-3.28%7.00-0.79%7.05-2.06%6.881.84%2.76%
2020-05-227.287.296.786.78-8.51%-2.84%0.27%364,901,0002,553,524,00076%6.98-1.76%7.05-0.96%7.200.35%6.762.07%2.68%
2020-05-216.897.416.577.410.00%4.32%11.85%535,245,7003,812,374,000116%7.101.53%7.12-2.13%7.170.41%6.622.84%2.48%