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
2019-03-11336.1300.578%2
2019-03-20345.4201.091%2
2019-03-20587.2201.010%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
2019-03-218.619.148.528.933.72%0.40%0.90%29,494,300262,315,00097%8.894.45%8.702.14%8.650.15%8.850.41%1.15%
2019-03-208.528.668.358.611.41%1.12%-2.31%15,280,900130,110,00046%8.52-0.28%8.52-0.50%8.64-2.78%8.810.55%1.25%
2019-03-198.628.708.408.49-1.74%-0.57%-3.15%17,394,700148,536,00048%8.540.40%8.56-1.39%8.88-1.29%8.770.77%1.33%
2019-03-188.468.648.338.641.89%1.59%-0.68%19,660,300167,220,00052%8.51-1.44%8.68-3.78%9.00-0.07%8.700.67%1.34%
2019-03-158.678.828.288.48-1.40%-1.73%-1.86%22,866,900197,325,00059%8.63-2.22%9.02-1.42%9.010.56%8.640.79%1.38%
2019-03-149.169.458.388.60-7.63%-2.55%0.31%33,185,700292,862,00086%8.83-6.36%9.150.32%8.960.54%8.571.18%1.38%
2019-03-139.159.808.969.310.43%-1.21%9.88%39,101,700368,493,000105%9.422.86%9.133.17%8.912.45%8.472.02%1.48%
2019-03-129.019.488.879.273.23%1.18%11.62%44,642,600409,001,000120%9.164.46%8.852.25%8.692.63%8.311.68%1.38%
2019-03-118.549.118.528.985.40%2.38%9.94%37,628,600330,033,00093%8.772.02%8.651.55%8.471.69%8.171.18%1.77%
2019-03-088.319.318.158.52-0.70%-0.90%5.54%45,517,400391,292,000110%8.600.00%8.522.18%8.331.87%8.072.27%2.21%
2019-03-078.488.878.368.58-1.61%-0.20%8.69%39,899,600343,009,00099%8.602.57%8.342.36%8.181.74%7.891.37%2.35%
2019-03-068.109.017.928.726.47%4.03%11.98%49,331,000413,496,000129%8.384.93%8.142.83%8.042.24%7.791.37%2.38%
2019-03-057.818.337.728.193.28%2.53%6.61%36,526,000291,781,000103%7.990.14%7.920.14%7.86-0.30%7.680.89%2.32%
2019-03-047.908.207.807.930.89%-0.59%4.15%36,500,200291,180,000112%7.982.62%7.911.59%7.890.56%7.611.00%2.32%
2019-03-017.878.007.617.86-3.20%1.12%4.26%31,325,900243,505,000103%7.77-2.14%7.79-1.28%7.842.24%7.540.87%2.22%
2019-02-287.418.227.418.128.70%2.23%8.64%52,121,400414,016,000191%7.945.15%7.890.84%7.671.79%7.472.17%2.04%
2019-02-277.407.827.317.47-1.84%-1.11%2.12%34,041,000257,160,000139%7.55-5.63%7.822.85%7.530.60%7.320.95%1.80%
2019-02-268.208.377.527.61-1.93%-4.93%5.02%69,309,200554,844,000342%8.013.52%7.605.61%7.495.55%7.255.64%1.71%
2019-02-257.767.767.317.7610.07%0.35%13.14%44,028,400340,456,000303%7.7312.96%7.206.72%7.106.26%6.865.52%1.14%
2019-02-226.427.056.407.059.98%2.98%8.46%44,457,500304,376,000365%6.855.16%6.753.80%6.683.70%6.503.69%0.54%
2019-02-216.506.596.386.41-1.84%-1.54%2.25%11,356,90073,930,000130%6.510.37%6.500.71%6.440.69%6.271.70%0.10%
2019-02-206.516.566.386.530.31%0.68%5.94%6,812,90044,187,00080%6.49-0.15%6.450.84%6.400.73%6.160.80%-0.18%
2019-02-196.466.646.376.511.09%0.22%6.46%10,319,10067,032,000122%6.501.98%6.400.92%6.351.33%6.120.81%-0.32%
2019-02-186.296.446.276.442.88%1.10%6.17%8,102,40051,616,00097%6.370.87%6.340.78%6.271.15%6.070.03%-0.43%
2019-02-156.396.396.226.26-2.95%-0.87%3.23%9,254,00058,437,000110%6.32-0.41%6.291.13%6.201.66%6.06-0.95%-0.43%
2019-02-146.186.536.156.454.37%1.72%5.36%13,634,50086,455,000150%6.343.07%6.222.56%6.093.46%6.12-0.16%-0.25%
2019-02-136.116.226.056.181.48%0.46%0.78%6,298,10038,745,00064%6.150.90%6.072.09%5.890.68%6.130.05%-0.20%
2019-02-126.056.176.026.090.50%-0.11%-0.64%9,407,90057,362,00095%6.102.18%5.943.45%5.850.26%6.13-0.13%-0.26%
2019-02-115.826.095.786.065.21%1.56%-1.25%8,293,70049,489,00086%5.974.65%5.750.51%5.84-1.29%6.14-0.44%-0.26%
2019-02-015.585.775.555.760.00%1.02%-6.55%6,858,90039,112,00068%5.702.11%5.72-1.92%5.91-3.82%6.16-0.68%-0.21%