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
2019-09-124.694.714.654.680.43%0.09%-0.76%16,938,70079,208,00064%4.68-0.19%4.69-0.38%4.70-0.68%4.720.32%0.78%
2019-09-114.744.744.634.66-1.06%-0.53%-0.87%20,323,00095,218,00078%4.69-0.28%4.71-0.25%4.74-0.50%4.700.28%0.84%
2019-09-104.774.774.664.71-1.05%0.26%0.47%20,823,50097,833,00083%4.70-0.64%4.72-0.88%4.76-0.38%4.690.45%0.85%
2019-09-094.754.774.684.760.85%0.68%1.99%23,279,300110,067,00095%4.730.11%4.76-0.56%4.780.38%4.670.50%0.85%
2019-09-064.754.774.684.72-0.42%-0.06%1.64%19,005,10089,759,00082%4.72-1.67%4.79-0.31%4.760.74%4.640.41%0.81%
2019-09-054.864.904.744.74-2.27%-1.31%2.49%30,986,000148,839,000142%4.80-0.19%4.801.01%4.721.07%4.630.96%0.79%
2019-09-044.784.894.744.851.04%0.79%5.87%24,484,400117,825,000120%4.810.46%4.751.58%4.671.08%4.580.86%0.75%
2019-09-034.714.864.694.801.05%0.21%5.68%33,959,800162,683,000179%4.792.07%4.681.98%4.621.83%4.541.32%0.68%
2019-09-024.484.814.484.756.03%1.21%5.96%45,402,700213,075,000257%4.694.48%4.592.94%4.542.67%4.481.96%0.59%
2019-08-304.504.564.434.480.45%-0.27%1.89%23,426,200105,240,000145%4.491.29%4.460.86%4.420.73%4.400.76%0.33%
2019-08-294.434.494.374.461.13%0.56%2.20%16,444,50072,929,000109%4.440.29%4.420.91%4.390.00%4.360.90%0.15%
2019-08-284.444.484.384.410.46%-0.27%1.97%12,712,30056,211,00084%4.420.48%4.380.41%4.390.23%4.330.35%-0.07%
2019-08-274.324.454.324.392.09%-0.25%1.86%17,541,90077,200,000120%4.402.59%4.36-0.37%4.38-0.09%4.310.51%-0.20%
2019-08-264.264.344.244.30-1.38%0.23%0.28%10,590,80045,430,00073%4.29-1.79%4.38-0.48%4.390.30%4.290.07%-0.39%
2019-08-234.404.414.334.36-0.91%-0.18%1.75%9,777,40042,711,00069%4.37-1.38%4.40-0.27%4.370.67%4.290.19%-0.47%
2019-08-224.384.534.364.401.15%-0.65%2.88%19,353,80085,715,000142%4.431.44%4.411.33%4.341.71%4.280.54%-0.54%
2019-08-214.414.424.314.35-1.14%-0.37%2.26%10,186,80044,476,00081%4.37-1.07%4.350.97%4.270.45%4.250.17%-0.65%
2019-08-204.354.474.334.400.92%-0.29%3.60%19,224,00084,844,000158%4.412.63%4.312.60%4.251.24%4.250.43%-0.74%
2019-08-194.174.384.164.365.57%1.40%3.10%25,343,600108,968,000196%4.303.47%4.201.62%4.200.91%4.23-0.56%-0.93%
2019-08-164.144.194.124.13-0.24%-0.63%-2.89%11,311,10047,012,00090%4.161.59%4.13-0.24%4.16-0.31%4.25-1.07%-0.93%
2019-08-154.064.174.044.14-0.48%1.20%-3.70%17,895,30073,206,000136%4.09-2.57%4.14-1.47%4.17-1.18%4.30-1.29%-0.86%
2019-08-144.234.244.154.16-0.24%-0.93%-4.48%8,039,30033,760,00068%4.200.29%4.21-0.28%4.22-0.38%4.36-0.96%-0.73%
2019-08-134.254.254.154.17-2.34%-0.41%-5.16%12,180,70050,996,000100%4.19-1.13%4.22-0.82%4.24-0.70%4.40-1.44%-0.65%
2019-08-124.264.274.204.270.47%0.83%-4.28%9,496,80040,223,00076%4.24-0.26%4.25-0.42%4.27-1.59%4.46-0.73%-0.51%
2019-08-094.304.304.214.25-0.47%0.09%-5.43%7,548,00032,050,00060%4.25-0.93%4.27-0.28%4.34-1.36%4.49-0.53%-0.44%
2019-08-084.274.314.264.270.47%-0.37%-5.49%6,333,60027,148,00051%4.290.12%4.28-1.77%4.40-0.86%4.52-0.53%-0.40%
2019-08-074.334.334.254.25-1.85%-0.72%-6.43%8,966,60038,389,00070%4.28-0.02%4.36-1.63%4.44-1.31%4.54-0.70%-0.35%
2019-08-064.304.404.184.33-2.91%1.12%-5.33%23,776,400101,817,000182%4.28-5.18%4.43-3.13%4.50-2.96%4.57-1.53%-0.28%
2019-08-054.594.594.444.46-2.83%-1.24%-3.98%16,283,40073,535,000147%4.52-1.53%4.58-1.63%4.63-0.86%4.65-0.49%-0.14%
2019-08-024.634.634.534.590.00%0.09%-1.67%14,138,30064,840,000137%4.59-2.32%4.65-1.34%4.67-0.43%4.67-0.38%-0.11%