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:
思美传媒( 002712.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-01-102547.0007.447%2
2019-01-104329.9007.450%2
2019-03-20345.4201.091%2
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
2019-01-176.316.376.216.21-1.58%-1.16%-1.13%6,956,80043,713,00074%6.28-0.66%6.300.06%6.280.10%6.280.16%0.14%
2019-01-166.336.406.286.31-0.94%-0.24%0.62%6,340,60040,102,00065%6.330.30%6.300.48%6.28-0.41%6.270.27%0.05%
2019-01-156.276.386.236.371.43%1.01%1.85%7,570,60047,739,00079%6.310.64%6.270.22%6.30-0.11%6.250.35%-0.06%
2019-01-146.256.316.236.280.16%0.22%0.77%6,161,60038,608,00065%6.270.47%6.26-0.86%6.310.14%6.230.21%-0.23%
2019-01-116.206.296.186.271.29%0.53%0.82%7,517,90046,887,00077%6.24-0.43%6.31-0.38%6.300.33%6.220.13%-0.39%
2019-01-106.266.346.196.19-1.90%-1.18%-0.34%10,209,20063,946,000104%6.26-1.86%6.330.16%6.280.21%6.210.45%-0.54%
2019-01-096.406.466.306.310.00%-1.14%2.05%14,086,40089,916,000146%6.380.76%6.321.30%6.270.92%6.180.41%-0.80%
2019-01-086.306.426.246.310.16%-0.39%2.47%10,981,60069,569,000122%6.341.47%6.240.73%6.211.03%6.160.13%-0.95%
2019-01-076.256.316.146.301.29%0.91%2.44%11,813,90073,752,000135%6.241.35%6.200.85%6.150.57%6.15-0.15%-1.10%
2019-01-046.076.305.906.221.80%0.97%0.99%12,152,50074,855,000147%6.16-0.52%6.150.94%6.110.08%6.16-0.57%-1.20%
2019-01-036.166.376.086.110.83%-1.32%-1.36%10,868,90067,301,000140%6.193.03%6.090.86%6.110.88%6.19-0.75%-1.27%
2019-01-026.036.085.936.061.51%0.83%-2.90%4,820,90028,972,00061%6.010.77%6.04-0.84%6.05-0.67%6.24-0.84%-1.25%
2018-12-285.996.075.895.97-0.67%0.10%-5.15%5,969,80035,605,00073%5.96-2.31%6.090.13%6.10-0.94%6.29-1.30%-1.18%
2018-12-276.266.285.956.01-1.31%-1.56%-5.76%8,349,80050,977,000103%6.11-0.73%6.08-0.65%6.15-0.89%6.38-1.45%-1.01%
2018-12-266.076.316.036.090.50%-0.98%-5.89%9,585,90058,951,000118%6.152.57%6.12-0.83%6.21-1.23%6.47-1.36%-0.84%
2018-12-256.166.165.856.06-3.04%1.07%-7.62%10,358,00062,102,000128%6.00-4.17%6.17-2.76%6.29-2.45%6.56-2.08%-0.69%
2018-12-246.276.356.196.25-0.79%-0.11%-6.70%7,380,90046,185,00096%6.26-1.15%6.35-1.51%6.44-1.35%6.70-1.18%-0.52%
2018-12-216.456.466.266.30-2.78%-0.47%-7.07%7,384,80046,749,00096%6.33-2.45%6.44-1.56%6.53-1.88%6.78-1.37%-0.47%
2018-12-206.466.546.426.48-0.31%-0.14%-5.72%5,354,50034,747,00064%6.49-0.51%6.55-0.95%6.66-1.51%6.87-1.12%-0.38%
2018-12-196.626.656.416.50-2.99%-0.34%-6.49%7,422,60048,412,00078%6.52-1.18%6.61-1.99%6.76-1.40%6.95-1.19%-0.29%
2018-12-186.636.776.456.700.15%1.52%-4.76%8,611,30056,831,00080%6.60-1.82%6.74-2.40%6.85-1.58%7.04-0.62%-0.14%
2018-12-176.806.826.666.69-2.34%-0.48%-5.50%6,234,70041,910,00056%6.72-3.17%6.91-1.30%6.96-0.76%7.08-0.11%-0.08%
2018-12-147.047.056.826.85-2.70%-1.33%-3.34%6,811,00047,280,00059%6.94-1.22%7.00-0.58%7.02-0.36%7.090.38%-0.07%
2018-12-137.007.096.887.041.00%0.17%-0.28%7,712,20054,204,00065%7.030.04%7.040.06%7.04-0.66%7.060.26%-0.18%
2018-12-127.117.156.956.97-1.41%-0.78%-1.02%6,214,00043,651,00050%7.03-0.55%7.04-0.20%7.09-0.65%7.040.16%-0.25%
2018-12-117.007.176.987.071.58%0.08%0.55%7,980,40056,370,00061%7.060.68%7.05-0.77%7.140.00%7.03-0.43%-0.31%
2018-12-107.057.126.946.96-3.20%-0.80%-1.43%7,718,20054,150,00054%7.02-0.62%7.11-0.84%7.140.20%7.06-0.68%-0.30%
2018-12-077.037.216.927.191.55%1.84%1.14%14,474,300102,184,00093%7.06-1.88%7.17-0.15%7.120.72%7.11-0.45%-0.17%
2018-12-067.217.437.077.08-2.61%-1.60%-0.85%15,109,800108,717,00093%7.20-0.33%7.180.83%7.070.87%7.14-0.20%-0.05%
2018-12-056.987.446.937.270.00%0.71%1.61%19,470,200140,562,000117%7.221.72%7.122.51%7.011.16%7.160.27%0.03%