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:
华策影视( 300133.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
2020-07-27237.5200.134%2
2020-08-28239.5600.135%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
2020-06-037.377.467.287.33-0.81%-0.61%3.62%25,053,200184,759,000127%7.380.72%7.261.97%7.121.89%7.07-0.09%-0.57%
2020-06-027.127.457.127.394.08%0.93%4.38%28,989,300212,255,000153%7.324.01%7.123.40%6.991.66%7.08-0.32%-0.61%
2020-06-016.957.146.927.103.95%0.85%-0.04%21,346,900150,277,000110%7.042.97%6.891.53%6.870.15%7.10-0.27%-0.64%
2020-05-296.726.916.726.831.41%-0.10%-4.10%14,593,60099,771,00076%6.841.79%6.78-0.66%6.86-0.87%7.12-0.64%-0.66%
除权分界线,2020年05月29日,10股派0.150元(以下数据已经复权)
2020-05-286.726.846.616.740.45%0.27%-6.04%16,719,600112,562,00082%6.72-0.77%6.83-1.06%6.92-1.45%7.17-1.06%-0.59%
2020-05-276.936.986.696.71-3.73%-0.95%-7.45%21,718,900147,349,000102%6.77-1.93%6.90-1.74%7.03-2.21%7.25-0.79%-0.47%
2020-05-267.007.056.826.970.00%0.91%-4.63%27,460,300189,949,000131%6.90-1.25%7.02-2.35%7.18-2.46%7.30-0.94%-0.40%
2020-05-257.147.236.796.97-2.93%-0.34%-5.52%19,634,300137,512,00091%6.99-3.23%7.19-3.14%7.37-0.90%7.37-0.69%-0.34%
2020-05-227.287.357.117.18-0.97%-0.65%-3.34%15,114,600109,378,00068%7.22-2.19%7.42-1.41%7.43-0.22%7.42-0.60%-0.31%
2020-05-217.617.647.247.25-3.34%-1.88%-2.99%14,354,900106,214,00062%7.38-3.00%7.530.47%7.45-0.16%7.47-0.32%-0.24%
2020-05-207.727.777.477.50-1.83%-1.54%0.04%15,668,500119,503,00068%7.611.09%7.501.13%7.460.72%7.49-0.47%-0.20%
2020-05-197.347.697.307.644.95%1.39%1.43%24,783,100186,999,00098%7.533.95%7.410.41%7.410.39%7.53-0.58%-0.13%
2020-05-187.207.347.107.280.28%0.43%-3.91%13,954,000101,287,00053%7.24-1.27%7.38-0.08%7.38-0.53%7.57-0.47%-0.02%
2020-05-157.517.557.227.26-3.59%-1.12%-4.63%19,825,900145,752,00073%7.34-1.56%7.39-0.26%7.42-0.86%7.610.07%0.04%
2020-05-147.347.597.257.532.03%0.97%-1.01%26,642,800198,967,000100%7.452.07%7.41-0.15%7.48-0.48%7.600.13%0.05%
2020-05-137.367.447.207.38-0.94%1.00%-2.86%20,717,500151,599,00080%7.30-1.27%7.42-1.40%7.52-1.29%7.59-0.17%0.07%
2020-05-127.317.617.207.451.36%0.66%-2.10%32,370,100239,885,000131%7.40-0.99%7.52-1.20%7.62-1.54%7.61-0.34%0.10%
2020-05-117.817.837.277.35-4.67%-1.67%-3.75%32,919,900246,411,000148%7.47-2.75%7.61-1.78%7.73-0.92%7.63-0.31%0.15%
2020-05-087.697.797.567.710.13%0.31%0.65%27,387,100210,782,000143%7.68-0.21%7.75-1.36%7.810.81%7.660.11%0.21%
2020-05-077.657.847.577.70-0.52%-0.03%0.63%19,132,000147,537,000111%7.70-1.35%7.86-0.09%7.740.87%7.650.05%0.26%
2020-05-067.978.127.697.74-4.92%-0.86%1.20%33,702,100263,444,000204%7.80-2.96%7.871.94%7.681.15%7.640.24%0.34%
2020-04-307.888.187.868.144.50%1.18%6.69%21,386,400172,272,000147%8.043.68%7.723.29%7.591.72%7.630.49%0.41%
2020-04-297.407.987.407.795.13%0.39%2.60%25,443,300197,699,000174%7.766.73%7.472.64%7.461.40%7.590.17%0.50%
2020-04-287.167.546.927.413.21%1.91%-2.24%19,917,100145,013,000125%7.270.71%7.28-0.94%7.36-1.02%7.580.11%0.66%
2020-04-277.367.447.117.18-1.78%-0.55%-5.18%16,485,100119,185,000102%7.22-1.57%7.35-1.90%7.43-1.78%7.570.39%0.75%
2020-04-247.467.497.267.31-2.01%-0.34%-3.09%10,320,80075,809,00065%7.33-2.54%7.49-1.37%7.57-1.47%7.540.09%0.65%
2020-04-237.677.677.427.46-2.23%-0.88%-1.01%10,044,90075,701,00055%7.52-1.05%7.59-0.81%7.68-0.80%7.530.15%0.74%
2020-04-227.527.677.497.63-0.13%0.32%1.40%7,795,50059,370,00044%7.60-0.18%7.65-1.00%7.740.14%7.520.35%0.64%
2020-04-217.677.727.507.64-0.39%0.26%1.88%9,459,00072,173,00052%7.62-0.80%7.73-0.71%7.731.22%7.490.58%0.53%
2020-04-207.697.817.577.670.00%-0.14%2.87%14,040,200107,977,00077%7.68-1.60%7.790.37%7.641.57%7.450.85%0.42%