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:
天神娱乐( 002354.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
2021-11-263.313.343.273.31-0.30%0.24%-6.87%19,373,40063,979,00043%3.30-1.93%3.40-0.70%3.42-1.01%3.55-1.33%-0.22%
2021-11-253.433.473.313.32-4.32%-1.40%-7.83%38,969,800131,207,00074%3.37-2.88%3.42-0.96%3.45-1.29%3.60-0.91%0.05%
2021-11-243.433.543.403.471.17%0.09%-4.54%41,375,100143,459,00070%3.471.32%3.45-0.66%3.50-1.30%3.64-1.17%0.31%
2021-11-233.453.493.363.43-0.87%0.23%-6.74%33,713,000115,355,00046%3.42-1.30%3.48-1.42%3.54-1.58%3.680.00%1.09%
2021-11-223.493.523.423.46-0.86%-0.20%-5.93%31,423,700108,950,00039%3.47-2.03%3.53-1.76%3.60-1.34%3.68-0.19%2.29%
2021-11-193.533.623.493.49-1.13%-1.38%-5.29%32,754,400115,929,00043%3.54-0.34%3.59-1.32%3.65-1.14%3.690.11%2.52%
2021-11-183.643.693.473.53-4.59%-0.59%-4.10%53,918,600191,477,00073%3.55-3.22%3.64-1.73%3.69-0.51%3.680.05%2.65%
2021-11-173.583.713.563.701.93%0.84%0.57%45,241,900165,989,00068%3.67-0.68%3.70-0.75%3.71-0.72%3.680.27%2.62%
2021-11-163.693.793.623.63-2.42%-1.73%-1.06%56,194,400207,566,00090%3.69-1.05%3.730.30%3.740.65%3.670.41%2.55%
2021-11-153.803.813.643.72-0.53%-0.35%1.81%59,597,500222,467,000105%3.73-0.37%3.72-0.64%3.710.16%3.650.61%2.44%
2021-11-123.643.953.613.741.08%-0.19%2.97%93,651,800350,956,000182%3.751.68%3.741.16%3.710.82%3.631.34%2.32%
2021-11-113.563.813.523.70-0.27%0.41%3.24%114,008,500420,160,000261%3.69-2.59%3.700.03%3.680.88%3.581.65%2.08%
2021-11-103.493.953.463.713.34%-1.93%5.22%149,830,700566,770,000467%3.785.14%3.704.29%3.645.23%3.536.66%1.79%
2021-11-093.623.753.443.591.70%-0.22%8.59%109,420,800393,696,000590%3.601.93%3.5511.09%3.4612.44%3.3112.03%1.02%
2021-11-083.533.533.533.539.97%0.00%19.62%9,811,50034,635,000116%3.5311.04%3.196.05%3.084.23%2.952.11%-0.28%
2021-11-052.983.212.983.219.93%0.98%11.07%14,997,70047,684,000161%3.189.62%3.015.17%2.953.65%2.891.37%-0.62%
2021-11-042.882.932.872.921.74%0.69%2.42%10,653,00030,891,000114%2.901.65%2.860.60%2.851.21%2.85-0.21%-0.84%
2021-11-032.802.882.792.872.50%0.60%0.46%8,681,10024,771,00095%2.851.06%2.850.46%2.820.32%2.86-0.45%-0.84%
2021-11-022.872.902.772.80-2.78%-0.81%-2.44%8,104,20022,877,00089%2.82-1.19%2.831.00%2.81-0.21%2.87-0.73%-0.79%
2021-11-012.872.902.782.880.35%0.81%-0.38%9,088,30025,963,000100%2.861.28%2.800.57%2.81-0.46%2.89-0.52%-0.72%
2021-10-292.742.882.732.875.13%1.74%-1.24%13,048,30036,808,000144%2.823.18%2.79-0.18%2.83-0.88%2.91-1.12%-0.70%
2021-10-282.762.812.692.73-1.80%-0.15%-7.11%9,886,00027,030,000106%2.73-2.39%2.79-2.41%2.85-1.83%2.94-1.24%-0.65%
2021-10-272.852.882.762.78-2.11%-0.75%-6.59%8,026,70022,485,00091%2.80-1.89%2.86-1.58%2.90-1.39%2.98-1.00%-0.58%
2021-10-262.892.912.822.84-1.39%-0.53%-5.52%8,558,20024,430,000100%2.86-1.86%2.91-1.52%2.95-1.34%3.01-1.02%-0.49%
2021-10-253.003.002.872.88-4.00%-1.00%-5.17%11,393,80033,148,000136%2.91-2.22%2.95-1.60%2.99-1.06%3.04-1.30%-0.40%
2021-10-222.983.012.963.000.33%0.84%-2.50%6,815,30020,274,00084%2.98-0.97%3.00-0.86%3.02-0.53%3.08-0.77%-0.34%
2021-10-213.003.032.982.99-1.32%-0.47%-3.58%7,050,40021,176,00082%3.00-0.63%3.03-0.23%3.03-0.56%3.10-0.19%-0.30%
2021-10-203.043.053.003.03-0.33%0.23%-2.48%7,164,40021,660,00081%3.02-0.95%3.03-0.30%3.05-0.62%3.110.03%-0.40%
2021-10-193.043.083.023.04-0.33%-0.39%-2.12%7,907,40024,137,00087%3.050.86%3.04-0.46%3.07-0.71%3.11-0.10%-0.54%
2021-10-183.043.063.003.050.00%0.79%-1.90%7,547,10022,837,00081%3.03-0.69%3.06-0.97%3.09-1.25%3.11-0.26%-0.60%