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   
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
2020-07-104.404.454.274.28-4.25%-1.81%2.59%49,690,900216,588,000102%4.36-0.71%4.360.62%4.291.37%4.170.22%-0.77%
2020-07-094.444.484.294.471.59%1.82%7.37%70,149,400307,981,000141%4.391.20%4.342.38%4.231.90%4.160.75%-0.73%
2020-07-084.284.414.214.403.04%1.43%6.49%59,573,000258,408,000120%4.341.33%4.242.57%4.161.94%4.130.81%-0.82%
2020-07-074.204.394.114.272.40%-0.26%4.17%65,810,900281,708,000135%4.284.88%4.132.86%4.081.93%4.100.49%-0.90%
2020-07-063.994.193.974.174.77%2.16%2.23%57,911,900236,412,000114%4.083.13%4.021.44%4.000.23%4.08-1.26%-0.93%
2020-07-033.974.023.903.98-0.50%0.56%-3.66%41,409,700163,894,00074%3.96-0.40%3.96-0.30%3.99-2.01%4.13-1.41%-0.74%
2020-07-023.904.033.884.001.78%0.65%-4.53%37,186,300147,771,00060%3.970.79%3.97-0.90%4.07-0.90%4.19-1.81%-0.54%
2020-07-014.004.023.863.93-1.75%-0.33%-7.90%38,604,700152,230,00051%3.94-1.43%4.01-2.96%4.11-0.24%4.27-4.39%-0.25%
2020-06-304.004.043.944.000.25%0.00%-10.37%30,867,800123,471,00032%4.00-1.33%4.13-0.79%4.12-0.34%4.46-0.69%0.95%
2020-06-294.164.193.983.99-6.12%-1.58%-11.21%53,059,800215,130,00047%4.05-4.52%4.160.07%4.13-2.02%4.49-0.44%1.80%
2020-06-244.124.364.064.252.41%0.09%-5.85%67,079,800284,815,00064%4.252.04%4.161.07%4.22-1.13%4.510.62%1.98%
2020-06-234.044.264.014.153.23%-0.26%-7.49%66,865,300278,218,00061%4.163.23%4.11-2.70%4.27-2.13%4.49-0.11%2.25%
2020-06-224.114.133.974.02-2.19%-0.27%-10.49%48,547,400195,708,00045%4.03-2.35%4.23-2.65%4.36-5.65%4.490.00%2.39%
2020-06-194.174.234.044.11-3.97%-0.44%-8.48%66,696,700275,319,00065%4.13-6.88%4.34-2.56%4.62-0.62%4.490.20%2.48%
2020-06-184.484.634.274.28-2.51%-3.45%-4.51%78,706,800348,907,00085%4.430.27%4.46-5.73%4.65-0.34%4.480.63%2.54%
2020-06-174.484.554.314.39-4.57%-0.70%-1.44%93,967,900415,442,000107%4.42-1.58%4.730.13%4.671.28%4.450.63%2.62%
2020-06-164.614.744.264.60-2.54%2.40%3.93%149,464,500671,371,000187%4.49-11.12%4.72-1.34%4.610.11%4.431.05%2.69%
2020-06-155.185.234.714.72-0.63%-6.61%7.76%196,334,200992,358,000330%5.0510.96%4.799.52%4.607.58%4.387.64%2.68%
2020-06-124.334.754.224.759.95%4.28%16.74%185,789,100846,323,000393%4.565.44%4.378.44%4.289.39%4.077.76%2.07%
2020-06-114.324.324.324.329.92%0.00%14.41%21,279,90091,929,00065%4.327.65%4.032.81%3.911.82%3.781.40%1.32%
2020-06-104.204.203.803.93-1.50%-2.07%5.53%93,386,500374,771,000273%4.014.13%3.925.75%3.843.64%3.723.33%1.14%
2020-06-093.643.993.643.999.92%3.53%10.71%26,211,700101,013,00093%3.855.13%3.710.82%3.711.06%3.601.29%0.77%
2020-06-083.643.743.593.630.55%-0.98%2.02%27,526,000100,912,00096%3.670.91%3.68-0.03%3.670.55%3.560.88%0.55%
2020-06-053.763.773.553.61-3.73%-0.63%2.35%37,006,100134,435,000136%3.63-1.78%3.680.00%3.650.94%3.530.83%0.31%
除权分界线,2020年06月05日,10股派0.300元(以下数据已经复权)
2020-06-043.673.783.613.753.59%1.38%7.20%37,517,200139,905,000157%3.701.59%3.681.63%3.611.80%3.501.42%0.12%
2020-06-033.593.743.533.621.12%-0.58%4.96%33,248,500122,054,000154%3.641.53%3.622.06%3.551.81%3.451.29%-0.07%
2020-06-023.563.643.533.580.00%-0.17%5.14%26,764,20096,784,000136%3.591.07%3.551.90%3.491.78%3.410.98%-0.25%
2020-06-013.393.663.383.586.23%0.90%6.17%40,024,100143,225,000217%3.554.02%3.482.87%3.422.85%3.371.51%-0.36%
2020-05-293.233.553.233.373.37%-1.20%1.44%30,165,600103,810,000174%3.414.09%3.382.14%3.331.59%3.320.30%-0.54%
2020-05-283.373.393.213.260.00%-0.52%-1.57%16,097,10053,233,00098%3.28-1.62%3.311.07%3.280.12%3.31-0.48%-0.51%