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)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2019-09-127.377.407.277.340.41%0.26%1.03%11,273,40082,530,00069%7.32-0.84%7.39-1.19%7.48-0.91%7.270.30%0.85%
2019-09-117.547.547.307.31-2.01%-0.99%0.93%10,018,60073,967,00065%7.38-1.14%7.48-1.02%7.550.25%7.240.39%0.79%
2019-09-107.667.667.387.46-1.32%-0.11%3.40%11,306,10084,435,00077%7.47-1.33%7.56-0.64%7.531.67%7.220.67%0.75%
2019-09-097.637.757.507.56-0.92%-0.12%5.48%12,326,00093,292,00089%7.57-0.62%7.610.93%7.411.76%7.171.07%0.69%
2019-09-067.637.727.547.630.93%0.18%7.60%14,322,000109,078,000108%7.62-0.07%7.542.63%7.281.95%7.091.31%0.56%
2019-09-057.577.727.487.560.53%-0.80%8.02%20,935,100159,545,000166%7.622.72%7.343.28%7.142.03%7.001.80%0.43%
2019-09-047.237.587.077.524.30%1.36%9.38%25,002,400185,501,000218%7.424.71%7.113.84%7.002.73%6.882.06%0.28%
2019-09-036.807.336.757.216.66%1.76%7.04%30,084,800213,159,000292%7.096.48%6.854.00%6.813.31%6.741.57%0.09%
2019-09-026.406.836.346.765.63%1.59%1.93%15,245,500101,440,000175%6.652.26%6.580.72%6.600.84%6.63-0.26%0.01%
2019-08-306.566.736.326.40-2.74%-1.64%-3.74%12,390,60080,621,000150%6.51-0.75%6.54-1.05%6.54-0.20%6.65-0.48%0.06%
2019-08-296.596.626.506.580.15%0.37%-1.51%3,970,60026,031,00051%6.56-0.73%6.610.73%6.55-0.44%6.68-0.21%0.12%
2019-08-286.596.696.556.57-0.90%-0.51%-1.87%4,496,40029,693,00054%6.60-0.48%6.560.23%6.58-0.47%6.70-0.06%0.17%
2019-08-276.546.716.506.631.22%-0.09%-1.03%7,123,30047,273,00080%6.642.61%6.54-0.29%6.61-0.84%6.700.09%0.21%
2019-08-266.386.576.336.550.46%1.28%-2.14%8,343,10053,952,00095%6.47-1.12%6.56-1.37%6.67-1.01%6.69-0.19%0.18%
2019-08-236.666.686.456.52-2.10%-0.31%-2.77%9,238,00060,421,000114%6.54-2.36%6.65-1.84%6.74-0.65%6.710.00%0.20%
2019-08-226.766.836.636.66-0.89%-0.57%-0.69%7,330,90049,100,00098%6.70-0.42%6.78-0.50%6.78-0.10%6.710.24%0.21%
2019-08-216.846.846.636.72-1.18%-0.09%0.45%9,950,80066,925,000138%6.73-2.54%6.81-0.23%6.790.16%6.690.24%0.19%
2019-08-206.896.996.786.80-1.31%-1.46%1.89%9,048,00062,441,000138%6.901.20%6.830.83%6.780.85%6.670.69%0.20%
2019-08-196.746.926.706.892.38%1.04%3.95%8,914,40060,788,000127%6.821.11%6.770.71%6.720.83%6.630.30%0.16%
2019-08-166.796.836.676.73-1.46%-0.21%1.85%7,051,10047,555,000100%6.74-0.06%6.720.72%6.670.88%6.610.09%0.20%
2019-08-156.546.866.526.832.09%1.22%3.45%9,905,80066,848,000129%6.750.87%6.681.41%6.611.18%6.600.32%0.29%
2019-08-146.436.946.426.694.37%0.00%1.66%11,088,20074,176,000146%6.694.47%6.583.02%6.531.21%6.580.27%0.35%
2019-08-136.386.456.356.410.00%0.09%-2.33%3,167,80020,288,00043%6.400.66%6.39-0.55%6.45-0.91%6.56-0.20%0.39%
2019-08-126.356.426.296.410.31%0.75%-2.52%2,774,60017,653,00034%6.36-0.52%6.43-0.82%6.51-0.70%6.580.06%0.52%
2019-08-096.476.476.326.39-0.47%-0.08%-2.77%4,758,90030,435,00055%6.40-1.34%6.48-1.11%6.56-0.64%6.570.03%0.55%
2019-08-086.546.586.396.42-1.23%-0.96%-2.28%5,496,70035,632,00066%6.48-0.99%6.55-0.74%6.60-0.14%6.570.11%0.52%
2019-08-076.656.686.506.50-2.11%-0.72%-0.96%5,276,70034,549,00065%6.55-0.50%6.60-0.38%6.61-0.03%6.560.34%0.51%
2019-08-066.556.696.366.640.76%0.91%1.51%13,266,50087,296,000163%6.58-1.28%6.63-0.08%6.61-0.15%6.540.32%0.48%
2019-08-056.706.786.566.59-1.79%-1.13%1.07%8,501,30056,657,000122%6.670.32%6.630.35%6.620.55%6.520.68%0.45%
2019-08-026.456.746.416.710.00%0.99%3.61%13,921,00092,491,000212%6.641.05%6.610.23%6.580.81%6.481.01%0.35%