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:
华谊兄弟( 300027.SZ 深证)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-16613.5000.220%
2019-08-27613.5000.220%2
2020-08-27818.0000.293%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
2019-07-234.654.694.614.660.22%0.34%-0.96%9,003,40041,814,00097%4.64-0.56%4.68-0.55%4.71-0.47%4.71-0.15%-0.52%
2019-07-224.734.734.624.65-1.48%-0.43%-1.32%10,525,40049,157,000114%4.67-1.44%4.71-0.80%4.73-0.04%4.71-0.19%-0.62%
2019-07-194.714.784.704.720.64%-0.38%-0.02%6,876,60032,583,00067%4.740.36%4.74-0.08%4.730.15%4.72-0.34%-0.74%
2019-07-184.784.784.694.69-1.68%-0.66%-0.99%9,202,50043,442,00085%4.72-1.13%4.750.36%4.720.09%4.74-0.42%-0.86%
2019-07-174.774.794.744.770.00%-0.10%0.27%7,673,40036,637,00070%4.780.53%4.730.43%4.720.26%4.76-0.38%-0.91%
2019-07-164.724.774.704.770.85%0.42%-0.10%9,437,80044,828,00079%4.751.13%4.710.32%4.710.15%4.78-0.62%-0.99%
2019-07-154.604.794.564.730.85%0.70%-1.56%16,512,60077,566,000128%4.700.26%4.700.04%4.70-0.30%4.81-0.95%-1.00%
2019-07-124.684.704.664.690.43%0.11%-3.32%6,854,90032,118,00050%4.69-0.26%4.69-0.23%4.71-0.80%4.85-0.33%-0.95%
2019-07-114.734.734.664.67-0.21%-0.57%-4.05%7,236,00033,990,00047%4.700.04%4.70-0.36%4.75-0.75%4.87-0.67%-1.04%
2019-07-104.734.754.674.68-1.06%-0.32%-4.49%7,983,10037,484,00043%4.70-0.45%4.72-1.03%4.79-0.77%4.90-1.15%-1.12%
2019-07-094.744.754.684.730.42%0.30%-4.58%9,153,20043,163,00035%4.72-0.36%4.77-0.98%4.82-0.95%4.96-1.10%-1.19%
2019-07-084.884.884.664.71-3.88%-0.49%-6.03%21,624,800102,347,00078%4.73-3.03%4.82-1.69%4.87-1.48%5.01-1.44%-1.07%
2019-07-054.904.914.864.90-0.20%0.39%-3.64%11,670,90056,970,00043%4.88-0.61%4.90-0.67%4.940.02%5.09-1.57%-0.89%
2019-07-044.904.954.884.910.00%-0.02%-4.96%11,459,00056,279,00038%4.910.10%4.93-0.58%4.94-0.38%5.17-0.86%-0.68%
2019-07-034.974.974.884.91-1.01%0.08%-5.78%15,441,80075,750,00047%4.91-1.29%4.960.10%4.96-0.96%5.21-1.18%-0.58%
2019-07-025.025.024.954.96-1.20%-0.20%-5.94%17,886,80088,894,00050%4.97-0.52%4.96-0.26%5.01-1.26%5.27-0.75%-0.43%
2019-07-014.985.044.945.022.24%0.48%-5.51%22,648,100113,139,00060%5.001.83%4.97-0.94%5.07-1.44%5.31-0.47%-0.34%
2019-06-284.984.984.884.91-1.21%0.08%-8.02%21,443,800105,213,00049%4.91-1.70%5.02-1.86%5.15-2.30%5.34-1.24%-0.32%
2019-06-274.995.044.944.97-1.00%-0.42%-8.05%36,815,200183,742,00081%4.99-1.36%5.11-2.37%5.27-1.75%5.41-1.44%-0.09%
2019-06-265.035.154.995.02-8.06%-0.79%-8.46%77,342,400391,357,000167%5.06-7.63%5.24-6.32%5.36-3.73%5.48-1.81%0.21%
2019-06-255.605.605.415.46-2.15%-0.33%-2.24%23,176,100126,956,00058%5.48-2.16%5.59-0.09%5.570.07%5.590.11%0.50%
2019-06-245.595.695.555.58-1.24%-0.34%0.02%22,204,100124,320,00054%5.60-0.96%5.590.18%5.571.22%5.580.34%0.54%
2019-06-215.655.765.555.652.73%-0.05%1.62%36,409,500205,822,00091%5.652.43%5.580.96%5.50-0.51%5.560.47%0.53%
2019-06-205.485.605.425.500.36%-0.34%-0.61%30,283,400167,134,00078%5.52-0.93%5.531.38%5.53-0.97%5.530.15%0.47%
2019-06-195.615.725.435.48-1.79%-1.63%-0.83%43,701,500243,460,000120%5.571.35%5.46-1.09%5.58-0.25%5.530.33%0.47%
2019-06-185.455.645.345.584.30%1.51%1.31%40,037,700220,071,000119%5.502.69%5.52-1.61%5.600.13%5.510.22%0.45%
2019-06-175.225.485.225.35-7.76%-0.06%-2.66%63,766,800341,328,000198%5.35-7.45%5.61-2.40%5.59-0.75%5.50-0.29%0.48%
2019-06-145.855.905.725.80-0.85%0.28%5.22%41,738,200241,424,000162%5.78-0.09%5.741.81%5.631.59%5.511.08%0.56%
2019-06-135.725.905.665.853.54%1.05%7.28%47,664,300275,941,000203%5.792.50%5.642.75%5.542.19%5.451.53%0.50%
2019-06-125.565.775.535.650.00%0.04%5.19%39,985,000225,854,000192%5.653.46%5.492.94%5.422.13%5.371.09%0.41%