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
2020-07-16818.0000.290%
2020-08-27538.1600.193%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
2020-06-034.134.274.124.273.64%1.38%3.69%43,649,400183,849,000176%4.212.28%4.171.29%4.130.83%4.120.49%-0.12%
2020-06-024.144.184.094.12-0.24%0.05%0.54%22,083,50090,948,00090%4.12-0.60%4.120.73%4.10-0.22%4.100.25%-0.13%
2020-06-014.054.194.054.132.48%-0.31%1.03%31,313,000129,739,000131%4.142.20%4.090.42%4.110.24%4.090.47%-0.09%
2020-05-294.034.093.994.030.25%-0.59%-0.96%14,344,10058,155,00058%4.050.70%4.07-0.83%4.100.15%4.07-0.17%-0.12%
2020-05-284.094.113.954.02-1.71%-0.15%-1.37%21,943,70088,352,00083%4.03-2.21%4.10-0.58%4.09-0.24%4.08-0.51%-0.06%
2020-05-274.184.184.074.09-2.15%-0.66%-0.17%23,735,60097,730,00083%4.12-1.11%4.130.59%4.100.12%4.10-0.10%0.05%
2020-05-264.164.204.134.180.48%0.41%1.93%21,863,20091,023,00074%4.161.36%4.100.59%4.100.64%4.10-0.39%0.11%
2020-05-254.014.183.994.163.23%1.29%1.04%27,980,800114,926,00088%4.111.51%4.080.05%4.070.62%4.12-0.94%0.24%
2020-05-224.044.133.984.03-0.49%-0.40%-3.03%24,809,900100,379,00069%4.05-0.83%4.080.27%4.05-0.39%4.16-0.43%0.53%
2020-05-214.164.174.024.05-2.17%-0.74%-2.97%21,498,90087,707,00054%4.08-0.39%4.070.69%4.06-0.76%4.170.10%0.77%
2020-05-203.964.203.964.143.76%1.07%-0.72%35,846,600146,821,00082%4.102.63%4.04-0.10%4.09-0.29%4.170.43%0.93%
2020-05-194.004.053.963.990.76%-0.03%-3.90%18,085,50072,175,00039%3.99-0.28%4.04-1.63%4.11-1.04%4.150.61%0.99%
2020-05-184.074.083.953.96-3.41%-1.05%-4.05%33,297,500133,252,00062%4.00-2.82%4.11-1.04%4.15-1.80%4.130.19%1.26%
2020-05-154.214.214.074.10-2.61%-0.44%-0.46%29,311,100120,703,00056%4.12-1.37%4.15-1.03%4.22-0.31%4.120.49%1.43%
2020-05-144.134.344.034.211.94%0.84%2.71%48,924,000204,282,00097%4.180.63%4.20-1.62%4.240.43%4.100.54%1.44%
2020-05-134.204.244.104.13-2.59%-0.46%1.30%37,112,600153,972,00078%4.15-2.65%4.26-0.28%4.220.93%4.080.52%1.46%
2020-05-124.244.394.154.240.24%-0.52%4.54%39,071,400166,531,00089%4.26-1.68%4.281.23%4.181.60%4.060.87%1.47%
2020-05-114.404.544.204.23-1.86%-2.42%5.20%60,878,600263,910,000149%4.342.60%4.222.85%4.111.68%4.021.95%1.47%
2020-05-084.084.374.074.315.38%2.01%9.28%60,347,300254,962,000154%4.232.55%4.112.19%4.051.86%3.941.97%1.43%
2020-05-073.974.253.914.093.02%-0.73%5.74%64,994,700267,782,000177%4.124.73%4.021.49%3.971.69%3.871.74%1.31%
2020-05-063.834.023.833.970.76%0.92%4.42%46,203,100181,740,000140%3.93-1.45%3.960.97%3.910.75%3.801.06%1.18%
2020-04-304.004.093.893.940.00%-1.30%4.73%99,074,900395,470,000335%3.992.10%3.923.92%3.883.80%3.763.30%1.12%
2020-04-293.793.943.793.9410.06%0.77%8.18%37,097,300145,058,000174%3.918.61%3.773.85%3.742.05%3.641.85%0.82%
2020-04-283.683.703.503.58-2.72%-0.56%0.11%19,884,30071,584,00096%3.60-2.15%3.63-0.77%3.660.52%3.580.62%0.66%
2020-04-273.673.733.603.681.10%0.03%3.55%16,802,70061,819,00083%3.681.41%3.66-0.27%3.640.72%3.550.71%0.62%
2020-04-243.603.673.593.640.28%0.33%3.15%14,853,50053,888,00074%3.63-1.20%3.670.99%3.620.70%3.530.69%0.49%
2020-04-233.713.753.623.63-1.89%-1.14%3.57%20,037,10073,579,000100%3.67-0.43%3.641.00%3.590.96%3.510.86%0.37%
2020-04-223.573.783.543.703.64%0.33%6.47%39,611,200146,090,000195%3.694.01%3.602.65%3.562.24%3.481.52%0.24%
2020-04-213.483.683.473.572.00%0.68%4.29%31,022,000109,997,000166%3.551.63%3.511.51%3.481.40%3.420.77%0.05%
2020-04-203.443.523.433.500.00%0.32%3.03%16,081,20056,108,00088%3.490.90%3.460.73%3.430.85%3.400.41%-0.07%