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:
省广集团( 002400.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
2021-11-264.674.704.564.56-2.98%-0.98%-5.35%52,184,000240,333,00092%4.61-2.75%4.70-0.99%4.71-0.76%4.82-0.48%0.12%
2021-11-254.784.814.694.70-1.67%-0.74%-2.91%42,103,800199,348,00075%4.74-0.50%4.740.06%4.74-0.36%4.84-0.23%0.20%
2021-11-244.754.844.694.780.63%0.44%-1.48%51,383,200244,508,00087%4.760.53%4.740.06%4.76-0.73%4.85-0.10%0.27%
2021-11-234.744.774.694.750.21%0.34%-2.20%32,755,600155,068,00050%4.730.21%4.74-0.61%4.80-1.20%4.860.06%0.36%
2021-11-224.764.784.684.740.00%0.34%-2.35%38,598,500182,325,00056%4.72-0.72%4.77-1.24%4.85-0.82%4.850.12%0.38%
2021-11-194.754.814.724.74-0.21%-0.38%-2.23%36,755,500174,877,00049%4.76-0.85%4.83-1.41%4.89-0.12%4.850.10%0.42%
2021-11-184.904.914.744.75-3.65%-1.02%-1.92%61,059,200293,027,00068%4.80-2.20%4.90-0.89%4.90-0.20%4.840.15%0.51%
2021-11-174.934.964.844.93-0.80%0.47%1.94%52,367,300256,957,00062%4.91-1.11%4.940.35%4.910.37%4.840.29%0.47%
2021-11-164.915.054.884.970.61%0.16%3.07%81,383,600403,817,000100%4.960.49%4.920.68%4.890.76%4.820.63%0.42%
2021-11-154.865.034.824.942.07%0.04%3.09%93,187,900460,194,000120%4.941.96%4.890.89%4.850.87%4.790.61%0.35%
2021-11-124.834.904.784.840.21%-0.06%1.62%56,259,700272,450,00077%4.84-0.43%4.850.46%4.810.08%4.760.36%0.27%
2021-11-114.824.924.824.83-0.82%-0.70%1.77%75,287,700366,226,000108%4.860.58%4.830.69%4.810.50%4.750.53%0.21%
2021-11-104.714.944.694.872.96%0.70%3.16%102,074,300493,645,000157%4.841.47%4.790.08%4.780.59%4.720.77%0.11%
2021-11-094.774.874.704.73-1.05%-0.76%0.96%67,887,500323,540,000114%4.77-0.02%4.790.36%4.760.53%4.690.26%-0.01%
2021-11-084.764.854.684.78-1.44%0.27%2.29%107,750,800513,619,000195%4.77-0.87%4.770.48%4.730.66%4.670.47%-0.03%
2021-11-054.524.984.514.857.06%0.85%4.28%187,087,800899,751,000395%4.816.02%4.754.08%4.703.27%4.651.07%-0.07%
2021-11-044.524.594.514.53-0.66%-0.13%-1.56%28,356,700128,635,00073%4.54-0.70%4.560.09%4.550.24%4.60-0.30%-0.11%
2021-11-034.564.644.504.56-0.65%-0.18%-1.21%30,152,600137,730,00076%4.57-0.11%4.560.18%4.540.42%4.62-0.22%-0.04%
2021-11-024.504.664.484.591.55%0.37%-0.78%51,876,600237,214,000124%4.571.17%4.550.84%4.52-0.02%4.63-0.09%0.02%
2021-11-014.504.584.474.52-0.44%0.00%-2.38%28,115,300127,083,00072%4.52-0.44%4.510.36%4.52-0.64%4.63-0.13%0.04%
2021-10-294.434.684.434.541.34%0.00%-2.07%32,439,800147,289,00084%4.541.57%4.50-0.44%4.55-1.98%4.64-0.24%0.06%
2021-10-284.454.564.384.480.90%0.22%-3.59%28,086,600125,559,00073%4.47-0.20%4.52-1.33%4.64-0.66%4.65-0.45%0.11%
2021-10-274.624.634.424.44-3.90%-0.87%-4.88%42,787,700191,630,000107%4.48-3.32%4.58-3.21%4.67-0.74%4.67-0.43%0.21%
2021-10-264.624.684.614.62-0.65%-0.28%-1.45%24,282,600112,500,00066%4.63-0.49%4.73-0.13%4.710.09%4.690.06%0.28%
2021-10-254.714.724.614.65-2.31%-0.13%-0.75%35,758,200166,493,00092%4.66-2.82%4.740.09%4.710.09%4.690.02%0.32%
2021-10-224.734.884.684.760.85%-0.65%1.62%78,696,900377,071,000216%4.792.09%4.731.55%4.701.08%4.680.71%0.31%
2021-10-214.654.734.634.721.07%0.58%1.48%40,107,900188,233,000121%4.690.56%4.660.69%4.65-0.19%4.650.32%0.24%
2021-10-204.574.764.564.672.41%0.06%0.73%49,781,600232,343,000161%4.672.06%4.630.28%4.660.19%4.640.39%0.16%
2021-10-194.584.604.554.56-0.87%-0.28%-1.26%20,632,70094,344,00072%4.57-0.31%4.61-1.33%4.65-0.15%4.620.09%0.07%
2021-10-184.634.644.554.600.00%0.28%-0.30%22,174,700101,709,00077%4.59-1.90%4.68-0.19%4.66-0.09%4.610.09%-0.03%