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:
星辉娱乐( 300043.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
2019-05-07482.5000.388%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
2019-05-214.604.924.524.70-1.05%-0.80%-3.15%31,563,700149,563,000108%4.74-2.05%4.77-0.96%4.83-0.35%4.85-0.21%-1.37%
2019-05-204.794.974.714.755.09%-1.80%-2.32%50,482,800244,202,000185%4.843.29%4.81-0.74%4.84-0.29%4.86-0.29%-1.53%
2019-05-174.954.974.454.52-8.13%-3.48%-7.32%32,104,000150,344,000127%4.68-5.01%4.85-1.12%4.86-1.22%4.88-1.18%-1.68%
2019-05-164.995.044.874.92-0.81%-0.20%-0.30%25,471,700125,566,000112%4.93-0.04%4.900.00%4.920.10%4.94-0.80%-1.66%
2019-05-154.855.024.804.964.64%0.57%-0.30%39,499,900194,800,000173%4.932.15%4.900.00%4.910.27%4.98-1.49%-1.77%
2019-05-144.834.934.734.74-2.87%-1.82%-6.14%22,610,900109,176,000102%4.83-2.23%4.90-0.57%4.900.02%5.05-3.13%-1.76%
2019-05-134.995.054.824.88-2.98%-1.17%-6.39%18,065,50089,204,00077%4.94-0.26%4.930.39%4.90-0.12%5.21-1.18%-1.51%
2019-05-104.975.054.705.033.93%1.60%-4.64%22,785,300112,814,00098%4.951.04%4.910.99%4.90-1.09%5.28-1.82%-1.48%
2019-05-094.814.984.814.84-0.41%-1.22%-9.92%16,599,80081,340,00068%4.900.29%4.87-0.49%4.96-1.74%5.37-1.56%-1.39%
2019-05-084.695.054.684.861.67%-0.53%-10.96%24,992,800122,117,00099%4.891.69%4.89-2.34%5.05-2.94%5.46-2.05%-1.35%
2019-05-074.864.914.704.78-0.21%-0.52%-14.21%18,413,20088,480,00072%4.81-3.24%5.01-3.40%5.20-5.08%5.57-1.83%-1.26%
2019-05-064.985.204.794.79-9.96%-3.54%-15.61%21,031,100104,434,00082%4.97-5.82%5.18-3.66%5.48-2.42%5.68-1.75%-1.22%
2019-04-305.175.385.175.323.10%0.89%-7.91%17,094,40090,134,00070%5.27-0.64%5.38-4.80%5.61-1.68%5.78-0.99%-1.33%
2019-04-295.525.525.155.16-4.44%-2.77%-11.57%24,114,000127,974,00096%5.31-3.79%5.65-2.49%5.71-1.96%5.84-1.87%-1.37%
2019-04-265.685.805.305.40-7.06%-2.10%-9.18%26,135,800144,159,000100%5.52-8.34%5.79-2.06%5.82-1.71%5.95-1.48%-1.31%
2019-04-256.086.215.785.810.17%-3.46%-3.73%32,101,800193,181,000136%6.023.79%5.921.09%5.920.25%6.04-0.56%-1.17%
2019-04-245.835.885.725.800.35%0.03%-4.43%14,584,70084,564,00063%5.80-0.92%5.85-0.93%5.91-0.74%6.07-0.88%-1.09%
2019-04-235.875.955.725.78-0.34%-1.23%-5.60%24,420,900142,915,000103%5.85-0.61%5.91-0.82%5.95-0.45%6.12-0.97%-0.99%
2019-04-225.906.055.745.80-2.68%-1.49%-6.19%21,770,100128,182,00094%5.89-1.77%5.96-1.01%5.98-1.40%6.18-1.17%-0.87%
2019-04-195.996.125.905.961.19%-0.57%-4.73%19,949,100119,576,00081%5.990.07%6.020.18%6.07-1.17%6.26-1.12%-0.74%
2019-04-186.066.125.865.89-2.48%-1.67%-6.91%22,046,400132,056,00087%5.99-1.40%6.01-1.59%6.14-1.16%6.33-1.42%-0.63%
2019-04-176.116.165.996.04-0.66%-0.58%-5.89%18,186,600110,478,00069%6.081.78%6.10-1.41%6.21-1.04%6.42-2.82%-0.43%
2019-04-165.986.095.816.080.33%1.86%-7.93%23,477,100140,132,00074%5.97-3.65%6.19-2.01%6.27-1.51%6.60-1.43%0.02%
2019-04-156.436.436.016.06-7.06%-2.18%-9.55%39,516,200244,805,000119%6.20-4.10%6.32-2.12%6.37-1.55%6.70-1.24%0.28%
2019-04-126.356.556.316.522.52%0.93%-3.89%18,605,300120,199,00056%6.460.22%6.45-0.12%6.47-0.87%6.78-0.07%0.46%
2019-04-116.456.596.306.36-1.55%-1.33%-6.32%16,749,600107,965,00048%6.45-0.14%6.46-0.25%6.53-1.18%6.790.18%0.42%
2019-04-106.506.696.286.46-0.15%0.08%-4.68%21,700,000140,074,00059%6.46-0.46%6.48-1.33%6.61-3.55%6.780.13%0.16%
2019-04-096.456.646.356.471.57%-0.23%-4.40%18,452,300119,667,00050%6.49-0.05%6.57-1.53%6.85-0.74%6.770.24%0.11%
2019-04-086.806.836.296.37-5.77%-1.82%-5.66%34,952,800226,757,00093%6.49-3.75%6.67-5.07%6.90-0.82%6.750.16%0.11%
2019-04-046.896.946.636.760.00%0.28%0.28%23,851,400160,780,00062%6.74-1.04%7.02-0.20%6.960.35%6.740.00%0.17%