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
2022-11-3014.0614.2513.8214.190.50%0.79%6.44%52,994,400746,084,000161%14.081.37%13.722.63%13.472.36%13.330.48%-0.16%
2022-11-2913.0614.2213.0514.127.05%1.66%6.42%69,054,600959,093,000209%13.897.53%13.375.29%13.163.53%13.270.79%-0.17%
2022-11-2812.2713.2612.2013.194.93%2.12%0.20%37,777,400487,921,000118%12.923.16%12.701.37%12.71-0.25%13.16-0.37%-0.17%
2022-11-2512.6812.6812.3512.571.05%0.40%-4.87%21,762,000272,455,00063%12.520.21%12.53-1.00%12.74-1.49%13.21-0.90%-0.08%
2022-11-2412.6912.7512.4012.44-1.43%-0.43%-6.70%20,737,800259,099,00050%12.49-0.54%12.65-1.53%12.93-1.60%13.33-0.45%0.11%
2022-11-2312.7612.8412.4112.62-1.41%0.46%-5.77%23,555,500295,911,00054%12.56-2.29%12.85-2.10%13.14-1.79%13.39-0.33%0.22%
2022-11-2212.9113.0712.7212.80-1.31%-0.44%-4.74%26,590,200341,846,00061%12.86-1.25%13.13-1.82%13.38-0.82%13.44-0.16%0.32%
2022-11-2113.1213.3012.8312.97-3.93%-0.38%-3.63%38,838,100505,617,00089%13.02-3.85%13.37-2.04%13.49-0.33%13.46-0.36%0.40%
2022-11-1813.5613.6913.4513.50-1.75%-0.30%-0.06%27,129,200367,331,00063%13.54-1.02%13.650.04%13.54-0.10%13.51-0.46%0.57%
2022-11-1713.4913.8713.4413.741.70%0.44%1.25%28,448,700389,172,00060%13.68-0.04%13.640.99%13.550.14%13.570.16%0.87%
2022-11-1614.1014.2613.4513.51-0.07%-1.28%-0.28%50,604,000692,500,000104%13.690.99%13.510.12%13.530.42%13.550.36%1.01%
2022-11-1513.3713.7213.3013.522.27%-0.23%0.15%36,384,800493,044,00067%13.551.93%13.490.05%13.480.32%13.500.84%1.45%
2022-11-1413.2013.6513.0213.22-2.58%-0.56%-1.25%49,477,500657,772,00088%13.29-2.09%13.48-0.24%13.43-0.37%13.390.53%1.50%
2022-11-1114.2014.2013.0513.57-0.15%-0.06%1.90%86,315,4001,172,025,000166%13.580.46%13.521.03%13.48-0.79%13.320.95%1.48%
2022-11-1013.1913.6813.1813.592.26%0.55%3.02%37,090,200501,321,00081%13.521.20%13.38-0.16%13.590.18%13.190.67%1.47%
2022-11-0913.2513.5613.0313.290.45%-0.49%1.42%33,017,000440,965,00074%13.360.84%13.40-1.88%13.570.33%13.100.65%1.48%
2022-11-0813.5113.6713.0813.23-2.51%-0.11%1.61%32,444,800429,719,00075%13.25-2.14%13.66-0.10%13.521.24%13.020.66%1.49%
2022-11-0713.3013.7013.2113.57-2.44%0.27%4.91%49,447,500669,241,000123%13.53-2.83%13.670.85%13.361.33%12.941.33%1.46%
2022-11-0413.2814.4213.2013.914.74%-0.13%8.97%72,529,3001,010,197,000202%13.934.12%13.563.52%13.182.77%12.772.51%1.30%
2022-11-0313.1413.7013.0113.28-0.52%-0.73%6.64%39,892,900533,640,000128%13.380.05%13.102.06%12.831.51%12.451.57%0.98%
2022-11-0212.5114.1112.5113.354.38%-0.15%8.88%105,015,3001,404,063,000356%13.378.66%12.836.76%12.635.95%12.264.76%0.73%
2022-11-0111.5512.8411.5312.7911.02%3.94%9.28%50,538,400621,895,000229%12.316.84%12.022.39%11.932.55%11.701.39%0.07%
2022-10-3111.3911.7211.3611.52-0.78%0.03%-0.21%22,746,100261,977,000110%11.52-3.24%11.74-0.24%11.630.58%11.540.32%-0.24%
2022-10-2811.9612.1411.4911.61-0.77%-2.45%0.90%25,176,100299,646,000124%11.900.98%11.771.90%11.561.01%11.510.86%-0.36%
2022-10-2711.5711.9711.5711.701.21%-0.74%2.55%19,901,000234,573,000100%11.791.99%11.551.96%11.450.31%11.410.73%-0.51%
2022-10-2611.3811.6911.3011.562.39%0.03%2.07%18,077,400208,917,00090%11.562.83%11.330.43%11.410.22%11.330.78%-0.65%
2022-10-2511.0611.3911.0111.291.62%0.45%0.46%15,923,900178,966,00074%11.240.39%11.28-1.19%11.39-0.64%11.240.38%-0.86%
2022-10-2411.3511.5311.0211.11-2.46%-0.76%-0.77%21,315,300238,628,00094%11.20-2.14%11.41-0.74%11.460.04%11.20-0.32%-1.04%
2022-10-2111.4911.6211.3511.39-1.73%-0.44%1.41%14,776,100169,043,00062%11.44-1.09%11.50-0.42%11.460.68%11.23-0.62%-1.11%
2022-10-2011.2511.8611.2011.590.00%0.21%2.55%28,055,500324,493,000116%11.571.17%11.551.18%11.381.17%11.30-1.03%-1.09%