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:
华谊兄弟( 300027.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
2021-11-263.483.493.383.39-2.87%-0.70%-5.86%26,426,60090,210,00083%3.41-2.82%3.49-0.60%3.49-1.08%3.60-0.64%0.17%
2021-11-253.543.573.483.49-1.97%-0.65%-3.70%23,061,10081,017,00075%3.51-0.54%3.510.14%3.53-1.07%3.62-0.33%0.31%
2021-11-243.493.583.453.562.01%0.79%-2.09%30,602,800108,096,00094%3.531.58%3.50-0.74%3.57-1.27%3.64-0.14%0.42%
2021-11-233.483.533.453.490.00%0.37%-4.15%25,696,30089,352,00080%3.48-0.66%3.53-1.86%3.61-1.12%3.64-0.22%0.48%
2021-11-223.603.603.443.49-3.86%-0.29%-4.36%51,731,100181,048,000160%3.50-4.42%3.60-3.31%3.65-1.93%3.65-0.41%0.55%
2021-11-193.673.723.633.63-1.09%-0.87%-0.93%22,028,70080,661,00072%3.66-1.13%3.72-0.48%3.73-0.03%3.660.60%0.68%
2021-11-183.753.823.663.67-2.39%-0.92%0.77%33,520,600124,159,000105%3.70-1.96%3.74-0.29%3.730.35%3.640.66%0.66%
2021-11-173.693.823.693.761.35%-0.48%3.92%31,014,100117,181,000103%3.781.18%3.750.89%3.711.06%3.620.95%0.60%
2021-11-163.753.793.703.71-1.07%-0.64%3.52%25,723,50096,052,00086%3.730.03%3.720.81%3.670.82%3.580.76%0.52%
2021-11-153.673.763.653.751.90%0.46%5.43%29,352,900109,561,00096%3.731.52%3.691.35%3.640.91%3.560.48%0.47%
2021-11-123.673.723.633.68-0.27%0.08%3.95%24,942,70091,720,00076%3.680.57%3.640.83%3.611.01%3.540.74%0.55%
2021-11-113.563.733.543.693.36%0.93%5.01%39,233,100143,428,000101%3.662.73%3.610.87%3.581.25%3.510.72%0.68%
2021-11-103.603.633.533.57-0.56%0.31%2.32%22,626,50080,533,00062%3.56-0.56%3.580.70%3.530.68%3.490.52%0.52%
2021-11-093.593.643.543.590.00%0.31%3.43%29,362,000105,089,00083%3.58-0.11%3.551.11%3.510.63%3.470.46%0.40%
2021-11-083.533.633.483.592.57%0.20%3.91%45,974,200164,707,000138%3.582.46%3.511.92%3.490.26%3.460.91%0.32%
2021-11-053.393.573.383.502.94%0.09%2.22%42,809,100149,705,000137%3.503.16%3.450.55%3.480.32%3.420.38%0.15%
2021-11-043.373.423.363.400.29%0.29%-0.32%21,569,90073,114,00074%3.39-0.65%3.43-1.64%3.470.23%3.410.06%0.05%
2021-11-033.413.483.363.39-0.88%-0.64%-0.56%27,950,80095,364,000102%3.41-1.39%3.480.03%3.460.49%3.410.15%0.02%
2021-11-023.543.563.383.42-3.66%-1.16%0.47%36,967,300127,905,000144%3.46-2.37%3.480.52%3.440.47%3.400.32%-0.01%
2021-11-013.473.633.463.550.28%0.17%4.63%49,268,500174,596,000220%3.542.49%3.472.30%3.421.94%3.391.19%-0.06%
2021-10-293.223.683.223.5413.83%2.37%5.58%84,862,900293,441,000448%3.4610.73%3.396.54%3.364.09%3.352.10%-0.21%
2021-10-283.153.183.103.11-1.27%-0.42%-5.30%9,694,10030,272,00073%3.12-1.48%3.18-1.43%3.23-0.89%3.28-0.94%-0.47%
2021-10-273.233.243.133.15-2.48%-0.63%-4.98%15,827,60050,167,000107%3.17-2.40%3.23-1.53%3.26-1.09%3.32-0.60%-0.47%
2021-10-263.243.283.233.23-0.62%-0.55%-3.15%10,061,50032,683,00067%3.25-0.31%3.28-0.55%3.29-0.51%3.34-0.42%-0.48%
2021-10-253.343.353.223.25-2.99%-0.25%-2.96%19,762,70064,394,000127%3.26-2.34%3.29-0.99%3.31-0.84%3.35-0.77%-0.49%
2021-10-223.333.353.323.350.90%0.42%-0.74%10,046,70033,520,00068%3.340.51%3.33-0.12%3.34-0.21%3.38-0.56%-0.49%
2021-10-213.323.333.313.320.00%0.03%-2.18%9,641,80032,005,00060%3.32-0.12%3.33-0.33%3.34-0.65%3.39-0.26%-0.49%
2021-10-203.343.353.313.32-0.60%-0.09%-2.44%13,369,60044,432,00079%3.32-0.72%3.34-0.51%3.37-0.06%3.40-0.21%-0.56%
2021-10-193.343.373.333.34-0.60%-0.21%-2.05%11,304,10037,832,00066%3.35-0.36%3.36-0.68%3.37-0.30%3.41-0.18%-0.63%
2021-10-183.363.383.333.360.00%0.03%-1.64%10,361,30034,805,00059%3.36-0.18%3.380.24%3.38-0.59%3.42-0.23%-0.70%