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:
宋城演艺( 300144.SZ 深证)
板块 :旅游   
所属成分指数: 中证500
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
2022-01-2116.2016.4015.6715.871.54%-0.64%3.98%61,852,500987,938,000192%15.972.65%15.682.87%15.432.31%15.260.91%0.36%
2022-01-2015.2015.7815.1315.632.36%0.45%3.33%40,573,600631,324,000134%15.562.33%15.241.92%15.090.71%15.130.35%0.35%
2022-01-1914.9315.4014.9115.271.33%0.42%1.31%28,988,800440,808,00095%15.212.70%14.950.95%14.98-0.33%15.07-0.16%0.39%
2022-01-1814.8115.1214.5315.071.41%1.78%-0.18%28,171,300417,144,00083%14.810.03%14.81-0.98%15.03-0.24%15.100.09%0.56%
2022-01-1714.6014.9414.6014.860.81%0.39%-1.48%22,360,700330,989,00059%14.80-0.11%14.96-1.28%15.070.03%15.080.21%0.73%
2022-01-1415.0215.2814.6014.74-2.38%-0.53%-2.07%31,978,800473,876,00085%14.82-3.12%15.15-0.55%15.06-0.69%15.050.33%0.70%
2022-01-1315.3115.6015.1015.10-1.88%-1.27%0.66%23,058,000352,679,00062%15.30-0.29%15.230.99%15.170.13%15.000.46%0.63%
2022-01-1214.9315.5314.8115.393.71%0.33%3.06%38,335,800588,024,000105%15.342.48%15.090.13%15.15-0.03%14.930.56%0.60%
2022-01-1115.1015.1714.8114.84-1.59%-0.86%-0.07%20,591,500308,221,00058%14.970.42%15.07-0.32%15.150.38%14.850.39%0.57%
2022-01-1014.7815.1614.4815.08-0.33%1.17%1.95%41,122,200612,971,000114%14.91-2.61%15.11-0.96%15.090.33%14.790.43%0.55%
2022-01-0715.1715.5215.0515.13-1.24%-1.15%2.72%35,670,600545,992,000109%15.310.96%15.261.11%15.041.11%14.730.83%0.50%
2022-01-0615.2615.4314.8915.320.33%1.06%4.87%36,255,200549,613,000116%15.16-0.92%15.090.98%14.880.86%14.610.78%0.41%
2022-01-0515.0815.5515.0115.270.46%-0.20%5.35%52,522,000803,627,000171%15.302.73%14.952.23%14.751.61%14.501.51%0.36%
2022-01-0414.3015.3314.2315.206.15%2.05%6.44%66,290,100987,351,000235%14.894.28%14.622.29%14.521.85%14.281.75%0.21%
2021-12-3114.2314.4414.1614.32-0.07%0.26%2.04%22,624,200323,152,00087%14.28-0.40%14.300.13%14.260.41%14.03-0.08%0.02%
2021-12-3014.2414.6814.1214.330.49%-0.07%2.03%36,918,700529,406,000134%14.340.74%14.280.53%14.200.87%14.05-0.33%0.10%
2021-12-2914.2014.4014.0014.260.56%0.18%1.19%23,928,000340,623,00076%14.240.18%14.200.71%14.070.09%14.090.19%0.34%
2021-12-2814.2714.3314.1314.18-0.21%-0.21%0.82%19,821,100281,661,00064%14.210.32%14.100.93%14.060.78%14.070.19%0.36%
2021-12-2713.9514.3513.8714.211.65%0.32%1.22%26,619,200377,066,00088%14.171.93%13.97-0.10%13.950.98%14.040.19%0.37%
2021-12-2413.8314.0813.7113.981.82%0.60%-0.23%18,763,700260,761,00062%13.900.84%13.990.66%13.82-0.75%14.010.00%0.40%
2021-12-2314.0014.2013.6513.73-1.86%-0.37%-2.01%19,502,600268,771,00065%13.78-2.57%13.900.62%13.92-1.27%14.01-0.11%0.39%
2021-12-2213.7314.4713.7113.992.12%-1.09%-0.27%35,702,100504,981,000119%14.143.91%13.81-0.44%14.100.25%14.030.25%0.39%
2021-12-2113.4413.7613.3513.702.54%0.65%-2.09%23,777,800323,674,00082%13.610.08%13.87-2.11%14.07-0.23%13.990.03%0.31%
2021-12-2013.8114.0213.3213.36-4.98%-1.77%-4.50%35,290,000479,986,000121%13.60-4.60%14.17-0.74%14.10-0.52%13.99-0.08%0.23%
2021-12-1714.6014.6913.9914.06-3.76%-1.38%0.43%40,313,100574,746,000156%14.26-0.97%14.270.49%14.170.44%14.000.72%0.16%
2021-12-1613.6315.0813.5614.615.72%1.49%5.11%72,837,5001,048,566,000317%14.404.27%14.213.15%14.111.76%13.902.00%0.03%
2021-12-1513.7014.0513.6313.820.51%0.09%1.42%17,675,600244,051,00097%13.810.66%13.77-0.20%13.870.20%13.630.37%-0.26%
2021-12-1413.6913.8613.6013.75-0.29%0.25%1.27%14,159,200194,206,00078%13.72-0.46%13.80-0.86%13.840.31%13.580.34%-0.41%
2021-12-1313.7013.9413.5413.79-0.58%0.07%1.91%17,444,900240,383,00094%13.78-0.74%13.920.22%13.800.56%13.530.51%-0.52%
2021-12-1013.8714.0913.7413.870.00%-0.09%3.02%18,138,900251,824,00081%13.88-1.08%13.890.81%13.720.90%13.46-0.16%-0.76%