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
2021-01-226.306.416.176.370.47%1.13%3.56%25,919,500163,276,000101%6.300.18%6.260.64%6.220.36%6.150.72%0.24%
2021-01-216.266.406.126.341.77%0.83%3.82%35,433,500222,814,000136%6.291.62%6.221.02%6.190.49%6.111.33%0.13%
2021-01-206.146.256.086.231.80%0.68%3.37%28,856,900178,564,000110%6.190.37%6.160.15%6.160.44%6.030.35%-0.12%
2021-01-196.046.266.026.121.32%-0.73%1.90%28,919,200178,293,000112%6.170.98%6.15-0.07%6.140.57%6.010.15%-0.21%
2021-01-186.166.256.036.04-2.27%-1.06%0.72%23,224,100141,794,00090%6.11-1.09%6.150.28%6.100.46%6.00-0.22%-0.29%
2021-01-156.136.236.116.180.16%0.13%2.83%16,240,800100,241,00062%6.17-0.15%6.130.79%6.070.85%6.01-0.18%-0.31%
2021-01-146.166.346.076.17-0.32%-0.18%2.47%24,292,600150,157,00087%6.181.46%6.091.11%6.021.81%6.020.23%-0.37%
2021-01-135.866.295.756.194.74%1.61%3.05%40,723,100248,066,000149%6.092.66%6.021.55%5.920.73%6.010.15%-0.47%
2021-01-125.966.045.855.910.00%-0.40%-1.47%16,633,60098,703,00063%5.93-0.19%5.931.65%5.87-0.59%6.00-0.02%-0.60%
2021-01-116.006.065.885.91-1.50%-0.59%-1.48%20,802,000123,666,00078%5.950.56%5.83-0.22%5.91-0.89%6.00-0.15%-0.69%
2021-01-085.676.075.606.005.45%1.49%-0.13%32,564,000192,516,000124%5.913.77%5.84-0.88%5.96-0.98%6.01-0.35%-0.75%
2021-01-075.925.945.565.69-4.53%-0.12%-5.62%37,050,600211,069,000144%5.70-4.88%5.90-3.42%6.02-1.57%6.03-1.13%-0.79%
2021-01-066.086.095.935.96-2.45%-0.48%-2.26%22,389,500134,095,00097%5.99-1.77%6.11-0.86%6.12-0.16%6.10-0.55%-0.76%
2021-01-056.176.196.036.11-1.61%0.21%-0.36%26,188,100159,658,000112%6.10-1.65%6.160.03%6.130.34%6.13-0.70%-0.83%
2021-01-046.216.266.126.210.49%0.18%0.57%29,464,800182,665,000127%6.200.47%6.160.82%6.100.49%6.18-0.44%-0.84%
2020-12-316.016.345.966.182.66%0.16%-0.35%35,063,300216,342,000161%6.172.20%6.111.51%6.070.46%6.20-0.75%-0.86%
2020-12-306.066.105.986.02-0.99%-0.28%-3.66%15,166,50091,563,00072%6.04-0.26%6.02-0.17%6.05-0.49%6.25-0.75%-0.85%
2020-12-295.936.175.926.082.53%0.45%-3.43%23,017,100139,316,000109%6.051.66%6.03-0.33%6.08-1.04%6.30-1.16%-0.85%
2020-12-286.026.045.905.93-1.98%-0.40%-6.91%19,473,400115,945,00092%5.95-1.96%6.05-1.37%6.14-1.82%6.37-0.96%-0.82%
2020-12-256.066.156.036.05-0.33%-0.38%-5.94%15,969,60096,988,00079%6.07-0.70%6.13-1.29%6.25-1.23%6.43-0.73%-0.78%
2020-12-246.176.216.056.07-2.25%-0.75%-6.31%18,664,100114,142,00086%6.12-1.16%6.21-1.88%6.33-1.39%6.48-0.72%-0.82%
2020-12-236.186.266.116.210.32%0.36%-4.84%19,525,200120,824,00091%6.19-1.47%6.33-1.60%6.42-1.19%6.53-0.84%-0.81%
2020-12-226.406.436.146.19-4.03%-1.43%-5.94%29,923,100187,915,000139%6.28-3.31%6.43-2.10%6.50-1.93%6.58-1.26%-0.80%
2020-12-216.586.616.436.45-2.12%-0.69%-3.23%24,962,500162,129,000124%6.50-2.02%6.57-0.94%6.63-0.75%6.67-0.80%-0.71%
2020-12-186.726.746.566.59-1.64%-0.59%-1.92%14,620,00096,916,00077%6.630.17%6.63-0.84%6.680.47%6.72-0.58%-0.65%
2020-12-176.556.726.486.701.67%1.24%-0.86%19,665,500130,140,000102%6.62-0.45%6.69-0.43%6.65-0.05%6.76-0.68%-0.62%
2020-12-166.786.806.576.59-2.95%-0.87%-3.15%15,908,000105,754,00085%6.65-2.24%6.720.95%6.65-0.32%6.80-0.77%-0.58%
2020-12-156.736.886.696.791.49%-0.15%-0.98%17,748,100120,682,00093%6.801.75%6.650.76%6.67-0.45%6.86-0.91%-0.54%
2020-12-146.636.766.586.690.15%0.10%-3.32%11,805,20078,896,00056%6.681.97%6.60-0.45%6.70-0.77%6.92-0.55%-0.49%
2020-12-116.696.716.426.680.00%1.92%-4.00%30,007,600196,661,000134%6.55-1.19%6.63-2.08%6.75-1.82%6.96-1.10%-0.47%