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)
板块 :传播与文化产业   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-162366.7804.072%2
2020-03-20309.9100.906%2
2020-03-20526.8600.906%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
2019-05-216.907.156.887.133.78%0.00%0.00%5,077,00035,801,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-207.157.176.686.87-3.65%0.31%-4.70%6,927,30047,446,00093%6.85-5.53%7.19-1.67%7.20-1.10%7.21-0.55%-0.94%
2019-05-177.457.477.117.13-4.17%-1.66%-1.64%7,624,80055,279,000104%7.25-2.08%7.310.14%7.28-0.03%7.25-0.67%-1.07%
2019-05-167.327.497.257.441.92%0.49%1.95%8,731,90064,651,000121%7.401.96%7.300.91%7.280.71%7.30-0.65%-1.12%
2019-05-157.177.317.137.302.82%0.52%-0.63%7,303,00053,033,00093%7.261.21%7.23-0.03%7.230.28%7.35-0.42%-1.30%
2019-05-147.147.257.107.10-1.80%-1.05%-3.75%5,084,00036,478,00064%7.18-1.06%7.24-0.03%7.21-0.06%7.38-0.71%-1.43%
2019-05-137.257.337.217.23-1.50%-0.30%-2.69%4,915,00035,645,00058%7.25-0.17%7.240.35%7.22-0.07%7.43-0.89%-1.45%
2019-05-107.187.357.047.342.95%1.05%-2.09%8,328,70060,501,00090%7.261.26%7.210.31%7.22-1.22%7.50-0.95%-1.46%
2019-05-097.147.267.097.13-0.28%-0.61%-5.80%4,670,30033,507,00050%7.17-0.07%7.19-0.36%7.31-1.46%7.57-1.79%-1.43%
2019-05-087.067.377.017.15-0.69%-0.40%-7.23%7,211,00051,765,00065%7.18-0.42%7.22-2.08%7.42-0.86%7.71-1.26%-1.37%
2019-05-077.057.337.057.202.27%-0.12%-7.75%9,264,70066,787,00084%7.21-0.61%7.37-2.26%7.48-1.35%7.81-1.46%-1.29%
2019-05-067.577.597.047.04-9.97%-2.94%-11.12%10,128,90073,465,00093%7.25-6.11%7.54-1.57%7.59-1.72%7.92-1.87%-1.17%
2019-04-307.557.827.527.822.62%1.23%-3.12%7,518,20058,076,00073%7.730.89%7.66-0.05%7.72-0.70%8.07-1.19%-1.03%
2019-04-297.587.877.457.621.33%-0.48%-6.72%12,953,00099,185,000118%7.660.83%7.66-1.03%7.77-2.26%8.17-2.40%-0.98%
2019-04-267.407.737.377.520.13%-0.97%-10.16%6,983,80053,036,00059%7.59-1.67%7.74-1.54%7.95-1.60%8.37-1.74%-0.68%
2019-04-257.907.967.507.51-4.94%-2.76%-11.83%9,605,80074,182,00072%7.72-1.58%7.87-2.59%8.08-1.79%8.52-0.91%-0.71%
2019-04-248.048.117.677.90-1.86%0.68%-8.10%12,167,30095,475,00092%7.85-2.79%8.07-2.41%8.23-2.43%8.60-1.05%-0.64%
2019-04-237.938.187.938.050.50%-0.27%-7.33%7,667,00061,890,00061%8.07-1.85%8.27-1.65%8.43-1.20%8.69-0.64%-0.53%
2019-04-228.228.467.998.01-7.83%-2.60%-8.38%18,652,600153,394,000145%8.22-5.00%8.41-3.74%8.54-3.21%8.74-1.18%-0.47%
2019-04-198.638.768.588.690.23%0.38%-1.77%6,435,10055,709,00053%8.66-0.59%8.740.30%8.82-0.71%8.85-0.42%-0.33%
2019-04-188.768.828.638.67-1.48%-0.44%-2.41%6,560,80057,132,00050%8.71-1.28%8.71-1.69%8.880.08%8.88-0.34%-0.27%
2019-04-178.888.918.758.80-0.90%-0.24%-1.28%8,864,30078,195,00064%8.822.10%8.86-0.58%8.870.09%8.91-0.48%-0.20%
2019-04-168.658.928.418.881.25%2.78%-0.86%12,874,400111,236,00084%8.64-4.63%8.92-0.39%8.87-0.49%8.96-0.62%-0.11%
2019-04-159.289.378.758.77-3.41%-3.19%-2.70%16,616,200150,520,000105%9.060.99%8.951.04%8.910.46%9.010.55%0.01%
2019-04-128.699.138.679.084.61%1.23%1.29%20,603,700184,818,000118%8.973.08%8.860.83%8.87-0.21%8.96-2.05%-0.04%
2019-04-118.708.858.598.68-0.34%-0.25%-5.16%9,009,10078,399,00041%8.70-0.70%8.79-0.78%8.89-0.74%9.15-0.15%0.36%
2019-04-108.798.908.638.71-1.80%-0.60%-4.97%9,455,00082,854,00039%8.76-1.21%8.85-1.10%8.95-0.91%9.170.02%0.31%
2019-04-098.838.998.738.870.91%0.00%-3.21%11,106,70098,518,00044%8.87-0.30%8.95-0.67%9.04-0.58%9.16-0.03%0.27%
2019-04-089.129.158.698.79-3.41%-1.20%-4.11%15,654,000139,268,00057%8.90-1.75%9.01-1.11%9.090.74%9.170.23%0.32%
2019-04-049.219.268.959.100.00%0.50%-0.50%17,323,100156,858,00062%9.06-0.35%9.11-0.40%9.02-2.63%9.150.22%0.33%