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)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2021-01-224.074.103.994.01-1.47%-0.27%-0.12%16,158,60064,969,00080%4.02-1.30%4.07-1.14%4.090.15%4.020.08%-0.31%
2021-01-214.084.134.034.07-0.97%-0.10%1.45%18,496,50075,348,00086%4.07-1.00%4.120.22%4.080.64%4.010.28%-0.35%
2021-01-204.134.174.074.11-0.72%-0.12%2.72%14,902,40061,327,00064%4.12-0.48%4.110.74%4.060.97%4.00-0.05%-0.44%
2021-01-194.014.244.004.142.73%0.12%3.42%39,386,900162,877,000166%4.142.50%4.082.36%4.021.70%4.00-0.15%-0.46%
2021-01-183.984.063.984.030.25%-0.10%0.52%16,777,30067,688,00070%4.031.23%3.981.30%3.950.43%4.01-1.28%-0.47%
2021-01-153.924.043.914.021.52%0.88%-1.01%17,344,50069,119,00064%3.991.19%3.930.51%3.93-0.28%4.06-0.66%-0.31%
2021-01-143.864.013.843.961.80%0.56%-3.13%20,654,00081,339,00071%3.941.42%3.91-0.08%3.94-0.25%4.09-0.39%-0.25%
2021-01-133.913.983.833.89-1.02%0.18%-5.21%20,931,20081,283,00070%3.88-0.89%3.92-1.26%3.95-0.93%4.10-0.41%-0.25%
2021-01-123.873.973.863.930.26%0.31%-4.63%12,681,60049,692,00043%3.92-0.61%3.97-0.23%3.99-1.31%4.12-0.19%-0.31%
2021-01-114.004.023.883.92-3.21%-0.56%-5.06%23,200,30091,445,00078%3.94-1.48%3.97-0.97%4.04-2.15%4.13-0.34%-0.31%
2021-01-083.834.083.834.054.11%1.22%-2.24%31,587,800126,370,000111%4.000.73%4.01-1.74%4.13-1.12%4.14-0.27%-0.28%
2021-01-074.074.093.853.89-4.89%-2.06%-6.36%39,216,000155,751,000141%3.97-3.10%4.08-3.68%4.18-1.18%4.15-0.69%-0.30%
2021-01-064.144.154.074.09-2.15%-0.22%-2.22%23,281,40095,425,00094%4.10-2.64%4.24-0.75%4.23-0.09%4.18-0.26%-0.26%
2021-01-054.274.314.174.18-3.24%-0.71%-0.33%32,264,500135,831,000130%4.21-3.02%4.270.09%4.230.24%4.19-0.21%-0.32%
2021-01-044.354.444.254.320.47%-0.48%2.78%42,176,200183,085,000188%4.342.24%4.271.98%4.221.56%4.200.29%-0.32%
2020-12-314.164.314.134.303.12%1.27%2.60%33,998,000144,353,000164%4.252.19%4.191.50%4.161.27%4.190.02%-0.38%
2020-12-304.154.214.084.171.96%0.36%-0.48%20,813,80086,485,000107%4.161.02%4.120.49%4.110.12%4.19-0.40%-0.39%
2020-12-294.054.174.044.090.99%-0.56%-2.78%20,247,90083,282,000103%4.110.49%4.100.44%4.10-0.73%4.21-1.04%-0.34%
2020-12-284.204.204.044.05-1.22%-1.05%-4.73%15,631,50063,985,00072%4.09-0.20%4.09-0.39%4.13-1.03%4.25-0.19%-0.20%
2020-12-254.104.164.054.101.49%-0.02%-3.73%14,984,40061,452,00069%4.100.79%4.10-1.13%4.18-1.14%4.26-0.05%-0.16%
2020-12-244.164.164.034.04-2.18%-0.71%-5.19%21,677,50088,204,00098%4.07-1.81%4.15-1.94%4.22-1.05%4.26-0.44%-0.14%
2020-12-234.174.194.124.13-1.20%-0.34%-3.50%15,627,20064,764,00073%4.14-1.52%4.23-1.42%4.27-0.68%4.28-0.35%-0.06%
2020-12-224.354.354.134.18-3.91%-0.67%-2.68%29,843,500125,590,000137%4.21-3.31%4.29-1.06%4.30-1.35%4.30-0.81%0.02%
2020-12-214.344.414.304.35-0.23%-0.05%0.46%16,530,50071,936,00080%4.35-0.28%4.340.19%4.360.48%4.33-0.21%0.15%
2020-12-184.334.444.294.360.69%-0.09%0.48%20,568,30089,753,00098%4.361.73%4.33-0.57%4.340.84%4.34-0.37%0.21%
2020-12-174.324.354.224.33-0.23%0.93%-0.57%16,756,30071,879,00072%4.29-0.81%4.350.39%4.300.21%4.36-0.07%0.30%
2020-12-164.394.394.284.34-1.14%0.35%-0.41%18,692,70080,841,00077%4.33-1.62%4.341.00%4.29-0.09%4.360.07%0.33%
2020-12-154.274.534.234.394.28%-0.14%0.80%38,413,000168,882,000158%4.404.89%4.292.34%4.29-0.16%4.360.39%0.33%
2020-12-144.154.244.144.210.96%0.45%-2.95%14,026,80058,788,00054%4.190.75%4.20-1.27%4.30-0.99%4.340.23%0.31%
2020-12-114.234.254.124.170.00%0.24%-3.65%18,603,60077,396,00069%4.16-1.86%4.25-2.68%4.34-1.36%4.330.14%0.23%