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
2019-05-30237.5300.130%
2019-07-25237.5200.134%2
2019-08-01692.3600.390%
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
2019-05-216.386.526.356.451.74%0.02%-1.44%5,544,70035,756,00068%6.452.07%6.41-0.81%6.48-0.19%6.54-0.35%-1.47%
2019-05-206.276.376.266.340.79%0.35%-3.46%5,033,50031,802,00058%6.32-1.83%6.46-0.89%6.49-0.61%6.57-0.74%-1.54%
2019-05-176.646.656.256.29-5.13%-2.27%-4.93%10,448,00067,244,000111%6.44-2.57%6.52-0.67%6.53-0.81%6.62-1.15%-1.60%
2019-05-166.606.656.546.630.45%0.36%-0.94%7,071,30046,710,00077%6.610.70%6.570.11%6.590.12%6.69-0.99%-1.53%
2019-05-156.516.616.516.601.54%0.61%-2.37%7,451,90048,888,00076%6.560.57%6.56-0.46%6.58-0.24%6.76-1.40%-1.50%
2019-05-146.506.586.466.50-1.07%-0.35%-5.19%6,279,80040,965,00059%6.52-1.00%6.59-0.14%6.59-0.48%6.86-2.13%-1.40%
2019-05-136.656.666.546.57-2.09%-0.29%-6.21%6,431,70042,381,00054%6.59-0.54%6.60-0.17%6.63-0.72%7.01-2.10%-1.22%
2019-05-106.596.716.506.713.07%1.28%-6.22%10,675,40070,720,00080%6.630.88%6.61-0.39%6.67-1.43%7.16-2.48%-1.02%
2019-05-096.596.626.506.51-1.36%-0.87%-11.27%7,941,60052,155,00053%6.57-0.79%6.63-1.18%6.77-1.67%7.34-1.57%-0.78%
2019-05-086.646.726.556.60-1.93%-0.29%-11.46%13,467,50089,148,00086%6.62-1.66%6.71-2.54%6.89-2.59%7.45-1.82%-0.62%
2019-05-076.756.836.626.730.75%-0.01%-11.35%7,539,80050,751,00046%6.73-0.93%6.89-1.91%7.07-2.79%7.59-1.07%-0.47%
2019-05-066.976.976.546.68-6.31%-1.68%-12.95%13,950,90094,788,00082%6.79-4.93%7.02-3.28%7.27-3.36%7.67-1.29%-0.37%
2019-04-307.077.237.067.130.56%-0.22%-8.28%9,665,00069,063,00059%7.15-0.74%7.26-2.68%7.53-2.39%7.77-0.46%-0.29%
2019-04-297.377.437.077.09-3.54%-1.51%-9.22%11,206,60080,672,00066%7.20-2.74%7.46-2.80%7.71-1.62%7.81-0.65%-0.29%
2019-04-267.447.527.267.35-1.21%-0.70%-6.50%12,582,30093,140,00075%7.40-3.38%7.68-2.59%7.84-1.04%7.86-0.44%-0.22%
2019-04-257.837.917.407.44-6.18%-2.88%-5.78%18,101,700138,672,000112%7.66-2.78%7.88-1.53%7.92-0.83%7.90-0.32%-0.18%
2019-04-248.008.117.697.93-1.61%0.63%0.11%18,027,900142,060,000117%7.88-2.42%8.00-0.25%7.98-0.13%7.92-0.13%-0.14%
2019-04-237.938.217.898.061.38%-0.19%1.63%20,146,000162,677,000131%8.080.34%8.020.45%7.990.97%7.93-0.09%-0.12%
2019-04-228.108.167.887.95-2.21%-1.22%0.15%14,315,900115,211,00089%8.051.42%7.990.57%7.920.34%7.940.05%-0.13%
2019-04-197.928.147.778.132.39%2.46%2.47%17,474,500138,668,000102%7.94-0.61%7.940.93%7.890.28%7.93-0.26%-0.19%
2019-04-187.918.067.877.940.38%-0.55%-0.19%15,044,500120,109,00089%7.981.17%7.870.40%7.870.33%7.96-0.15%-0.20%
2019-04-177.877.957.837.910.00%0.23%-0.72%12,185,70096,173,00071%7.891.99%7.840.24%7.84-0.29%7.97-0.40%-0.21%
2019-04-167.797.927.597.911.28%2.22%-1.11%15,973,900123,607,00087%7.74-2.09%7.82-0.66%7.87-1.16%8.00-0.54%-0.20%
2019-04-157.978.047.797.81-0.89%-1.18%-2.88%12,977,000102,552,00069%7.900.93%7.87-0.37%7.96-0.14%8.040.05%-0.16%
2019-04-127.877.917.777.880.13%0.64%-1.97%11,743,70091,958,00061%7.83-0.51%7.90-1.18%7.97-0.57%8.04-0.04%-0.21%
2019-04-117.947.987.807.87-0.76%0.00%-2.13%15,075,700118,647,00079%7.87-1.08%7.99-0.25%8.01-0.46%8.040.13%-0.25%
2019-04-108.088.107.887.93-2.94%-0.33%-1.26%20,783,800165,354,000110%7.96-1.64%8.01-0.67%8.05-0.62%8.030.03%-0.34%
2019-04-097.868.277.778.173.94%1.00%1.76%26,311,700212,847,000142%8.091.46%8.07-0.04%8.10-0.22%8.03-0.15%-0.48%
2019-04-088.108.187.797.86-2.72%-1.42%-2.25%22,364,100178,303,000121%7.97-2.27%8.07-1.14%8.120.05%8.04-0.53%-0.49%
2019-04-048.208.268.078.080.00%-0.96%-0.05%16,074,300131,130,00088%8.160.52%8.16-0.02%8.120.52%8.08-0.37%-0.43%