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
2019-01-173.103.183.083.131.62%-0.03%2.05%37,203,400116,489,000122%3.130.71%3.120.19%3.120.29%3.070.76%0.36%
2019-01-163.153.173.073.08-1.60%-0.93%1.18%25,916,00080,569,00088%3.11-0.32%3.12-0.13%3.110.23%3.040.36%0.21%
2019-01-153.103.163.073.130.97%0.35%3.20%26,724,80083,358,00095%3.120.06%3.120.32%3.100.49%3.030.50%0.02%
2019-01-143.173.183.093.10-1.90%-0.55%2.72%24,719,70077,060,00090%3.12-0.10%3.110.36%3.090.85%3.020.50%-0.15%
2019-01-113.063.193.063.162.27%1.28%5.23%39,962,900124,696,000147%3.120.94%3.100.95%3.061.63%3.000.70%-0.25%
2019-01-103.043.143.023.091.98%-0.03%3.62%38,698,400119,634,000155%3.090.29%3.071.46%3.011.45%2.980.71%-0.34%
2019-01-093.023.133.023.030.33%-1.69%2.33%38,636,400119,087,000160%3.082.70%3.032.79%2.971.40%2.960.58%-0.46%
2019-01-083.013.032.963.020.67%0.63%2.58%19,963,90059,908,00087%3.001.04%2.941.03%2.930.27%2.940.07%-0.51%
2019-01-072.933.022.923.002.74%1.01%1.97%31,767,80094,341,000136%2.973.41%2.910.76%2.920.28%2.940.00%-0.52%
2019-01-042.802.932.782.923.55%1.67%-0.75%27,579,10079,202,000118%2.87-0.49%2.89-0.96%2.91-0.65%2.94-0.61%-0.54%
2019-01-032.902.962.822.82-3.42%-2.29%-4.73%24,638,60071,108,000106%2.89-1.67%2.92-0.88%2.93-0.48%2.96-0.74%-0.49%
2019-01-022.962.992.912.92-1.35%-0.51%-2.08%14,856,50043,601,00058%2.94-0.44%2.95-0.24%2.95-0.37%2.98-1.49%-0.43%
2018-12-282.892.982.892.962.42%0.41%-2.21%20,930,60061,693,00066%2.950.00%2.950.10%2.96-0.17%3.03-1.21%-0.24%
2018-12-273.003.022.892.89-2.03%-1.97%-5.68%24,257,80071,512,00064%2.95-0.47%2.95-0.51%2.96-0.20%3.06-0.49%-0.04%
2018-12-262.983.002.942.95-1.67%-0.41%-4.19%16,408,80048,607,00041%2.960.65%2.96-0.14%2.97-0.40%3.08-0.19%0.04%
2018-12-253.003.002.893.00-0.99%1.94%-2.76%31,948,00094,018,00073%2.94-1.93%2.97-0.50%2.98-0.90%3.09-0.55%0.08%
2018-12-242.993.042.953.032.02%0.97%-2.32%19,426,70058,304,00041%3.000.87%2.98-0.30%3.01-1.92%3.100.10%0.21%
2018-12-212.983.012.942.97-1.00%-0.17%-4.16%22,354,50066,507,00046%2.98-0.03%2.99-0.83%3.07-1.41%3.10-0.06%0.21%
2018-12-202.993.012.943.000.33%0.81%-3.26%25,010,20074,425,00051%2.98-1.56%3.02-2.58%3.11-0.51%3.10-0.16%0.23%
2018-12-193.043.052.982.99-1.32%-1.09%-3.73%26,149,10079,054,00053%3.02-0.40%3.10-1.40%3.13-0.06%3.11-0.06%0.23%
2018-12-183.103.122.983.03-2.57%-0.16%-2.51%48,869,400148,331,00095%3.04-4.17%3.14-0.73%3.13-0.48%3.11-0.23%0.23%
2018-12-173.123.253.073.11-1.58%-1.80%-0.16%70,397,500222,970,000140%3.17-0.53%3.160.73%3.140.74%3.120.42%0.29%
2018-12-143.143.283.103.161.28%-0.75%1.87%76,269,400242,807,000164%3.181.82%3.140.77%3.121.04%3.100.81%0.24%
2018-12-133.063.183.063.121.96%-0.22%1.40%45,895,200143,526,000108%3.131.30%3.120.97%3.090.33%3.080.36%0.11%
2018-12-123.153.163.033.06-2.55%-0.87%-0.20%50,097,900154,661,000118%3.09-1.41%3.090.39%3.080.03%3.070.20%0.08%
2018-12-112.963.212.943.147.17%0.29%2.61%72,625,700227,370,000170%3.135.60%3.081.42%3.080.33%3.060.69%0.06%
2018-12-102.993.022.922.93-2.98%-1.18%-3.59%25,800,90076,501,00064%2.97-2.02%3.03-1.21%3.07-0.33%3.040.10%-0.01%
2018-12-073.053.082.993.02-1.31%-0.20%-0.53%25,369,90076,766,00064%3.03-1.91%3.07-0.84%3.080.46%3.040.20%0.01%
2018-12-063.033.133.033.06-0.33%-0.81%0.99%36,087,400111,322,00088%3.090.16%3.100.32%3.060.33%3.03-0.17%0.04%
2018-12-053.083.113.053.070.00%-0.32%1.15%49,552,900152,643,000120%3.08-1.06%3.091.11%3.050.33%3.04-0.10%0.14%