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:
华谊嘉信( 300071.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
2020-07-032.232.312.212.302.68%1.46%1.14%17,774,20040,297,000102%2.272.95%2.221.60%2.200.69%2.27-0.35%-0.49%
2020-07-022.182.252.162.242.75%1.73%-1.84%14,166,60031,198,00077%2.201.66%2.190.74%2.19-1.88%2.28-0.70%-0.45%
2020-07-012.212.212.132.180.00%0.65%-5.13%11,215,60024,297,00058%2.17-0.78%2.17-0.91%2.23-1.94%2.30-0.69%-0.36%
2020-06-302.172.212.152.180.93%-0.14%-5.79%11,035,20024,093,00054%2.181.25%2.19-2.71%2.27-0.70%2.31-0.39%-0.26%
2020-06-292.172.182.132.16-1.37%0.19%-7.02%10,274,80022,155,00047%2.16-2.13%2.25-2.22%2.29-1.08%2.32-0.47%-0.20%
2020-06-242.222.272.152.19-6.81%-0.59%-6.17%30,406,10066,974,000132%2.20-6.89%2.30-2.25%2.32-1.66%2.33-0.98%-0.13%
2020-06-232.382.442.332.35-2.49%-0.68%-0.30%20,807,40049,237,00088%2.370.51%2.35-0.09%2.35-0.09%2.36-1.13%-0.01%
2020-06-222.332.452.282.412.99%2.38%1.09%30,479,20071,741,000104%2.350.90%2.360.30%2.36-0.17%2.380.13%0.29%
2020-06-192.322.362.312.340.00%0.30%-1.72%11,468,90026,757,00039%2.33-1.81%2.35-0.55%2.360.09%2.380.08%0.34%
2020-06-182.392.432.332.34-2.50%-1.52%-1.64%16,031,30038,093,00049%2.381.63%2.360.04%2.360.21%2.38-0.42%0.49%
2020-06-172.362.402.292.401.69%2.65%0.46%20,567,70048,078,00054%2.34-1.60%2.360.09%2.35-0.25%2.390.08%0.98%
2020-06-162.362.412.352.360.43%-0.67%-1.13%18,571,10044,123,00049%2.380.30%2.360.30%2.36-1.63%2.390.17%1.06%
2020-06-152.342.412.332.35-0.84%-0.80%-1.38%22,786,70053,984,00061%2.371.54%2.35-0.09%2.400.29%2.380.34%1.07%
2020-06-122.272.382.262.371.28%1.59%-0.21%20,322,10047,419,00054%2.33-0.81%2.35-2.36%2.390.08%2.380.25%1.07%
2020-06-112.382.412.312.34-2.50%-0.51%-1.22%25,301,30059,506,00069%2.35-0.47%2.410.21%2.39-0.58%2.370.21%1.03%
2020-06-102.402.422.322.40-4.00%1.57%1.52%48,816,000115,358,000142%2.36-4.10%2.410.13%2.400.00%2.360.21%0.96%
2020-06-092.272.512.262.509.65%1.46%5.98%72,754,100179,285,000252%2.466.07%2.400.76%2.401.52%2.361.86%0.90%
2020-06-082.372.402.282.28-4.60%-1.85%-1.55%25,664,50059,622,000107%2.32-1.40%2.390.00%2.370.47%2.320.61%0.66%
2020-06-052.312.462.272.390.84%1.44%3.82%50,845,100119,800,000231%2.36-3.09%2.390.00%2.360.81%2.301.54%0.49%
2020-06-042.272.502.232.374.41%-2.51%4.54%66,878,100162,592,000380%2.435.60%2.395.39%2.344.75%2.274.57%0.18%
2020-06-032.262.372.252.270.89%-1.39%4.70%20,049,90046,161,000151%2.301.72%2.261.85%2.231.50%2.170.84%-0.38%
2020-06-022.242.292.242.25-0.44%-0.57%4.65%11,926,80026,987,00093%2.261.62%2.221.46%2.201.15%2.150.23%-0.51%
2020-06-012.142.272.122.264.15%1.48%5.36%21,406,40047,666,000170%2.231.92%2.191.72%2.172.07%2.150.37%-0.55%
2020-05-292.092.262.082.172.84%-0.69%1.54%15,450,40033,766,000131%2.193.95%2.151.37%2.132.11%2.14-0.19%-0.58%
2020-05-282.122.142.052.11-0.47%0.38%-1.45%7,936,20016,681,00067%2.10-1.91%2.120.81%2.09-0.34%2.14-0.47%-0.62%
2020-05-272.132.182.102.12-1.40%-1.07%-1.44%7,963,80017,064,00069%2.140.80%2.111.84%2.09-0.62%2.15-0.37%-0.54%
2020-05-262.082.162.072.152.87%1.13%-0.42%10,796,00022,953,00091%2.132.85%2.07-0.29%2.11-0.57%2.16-0.55%-0.50%
2020-05-252.042.122.022.092.96%1.11%-3.73%11,936,10024,670,00090%2.071.97%2.08-1.66%2.12-1.26%2.17-1.05%-0.47%
2020-05-222.062.061.992.03-1.46%0.15%-7.47%14,118,20028,622,000101%2.03-4.21%2.11-2.45%2.14-2.06%2.19-1.61%-0.37%
2020-05-212.192.202.042.060.00%-2.65%-7.62%19,136,70040,489,000135%2.12-3.38%2.16-2.22%2.19-1.62%2.23-0.98%-0.20%