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
2020-07-1610.0710.269.339.33-10.03%-3.90%-18.74%270,556,9002,626,963,00055%9.71-10.55%10.76-4.96%11.07-4.06%11.48-0.59%0.70%
2020-07-1511.0011.3910.3710.37-9.98%-4.46%-10.21%303,681,7003,296,234,00065%10.85-6.94%11.32-2.08%11.54-1.77%11.550.00%0.77%
2020-07-1411.6111.9511.4311.52-0.86%-1.23%-0.25%280,198,3003,268,231,00060%11.661.67%11.56-1.19%11.75-0.68%11.550.89%0.75%
2020-07-1311.0311.8011.0311.622.65%1.29%1.51%283,447,8003,251,794,00059%11.47-0.61%11.70-1.02%11.830.72%11.450.77%0.63%
2020-07-1011.6011.9711.2911.32-4.47%-1.92%-0.35%325,552,8003,757,503,00068%11.54-3.29%11.82-1.04%11.740.30%11.360.91%0.52%
2020-07-0911.5212.3811.5211.85-0.84%-0.71%5.26%479,793,1005,726,120,000105%11.940.51%11.941.86%11.711.30%11.261.52%0.38%
2020-07-0812.6512.8311.3411.95-5.16%0.64%7.76%603,134,8007,161,487,000137%11.87-1.20%11.721.31%11.561.32%11.091.46%0.13%
2020-07-0711.5412.6011.3012.6010.04%4.84%15.28%588,323,4007,070,261,000146%12.026.87%11.572.95%11.412.79%10.931.64%0.01%
2020-07-0610.7012.0410.5011.453.62%1.82%6.47%547,682,0006,158,442,000137%11.25-1.28%11.240.06%11.101.41%10.750.31%-0.12%
2020-07-0311.5511.8611.0011.05-2.73%-2.99%3.07%453,057,5005,160,701,000119%11.392.76%11.232.59%10.942.22%10.720.14%-0.11%
2020-07-0210.8811.4510.7811.360.09%2.48%6.11%461,240,6005,113,056,000116%11.09-1.27%10.951.85%10.702.08%10.710.11%-0.01%
2020-07-0110.5511.5410.4011.358.20%1.09%6.13%663,972,5007,454,837,000171%11.239.87%10.755.42%10.493.14%10.69-0.20%0.05%
2020-06-3010.0010.589.8810.490.96%2.65%-2.10%340,186,9003,476,346,00082%10.22-1.84%10.200.91%10.17-0.87%10.72-0.35%0.19%
2020-06-2910.1010.659.9510.394.84%-0.19%-3.38%400,921,5004,173,464,00095%10.415.39%10.110.58%10.26-1.60%10.75-0.31%0.37%
2020-06-249.7110.159.649.911.12%0.32%-8.12%290,064,1002,865,113,00066%9.88-0.72%10.05-2.49%10.42-2.67%10.79-0.56%0.66%
2020-06-2310.2110.359.559.80-4.02%-1.51%-9.65%361,008,1003,592,004,00078%9.95-3.64%10.30-3.97%10.71-1.82%10.85-0.92%0.96%
2020-06-2210.5910.6010.1510.21-4.76%-1.12%-6.74%302,307,9003,121,614,00063%10.33-3.15%10.73-2.55%10.91-2.02%10.950.21%1.38%
2020-06-1910.4011.1310.2110.720.00%0.54%-1.88%338,229,3003,606,184,00072%10.66-3.69%11.01-0.78%11.130.22%10.930.34%1.62%
2020-06-1811.3911.6410.6010.72-6.78%-3.17%-1.54%427,602,2004,733,862,00092%11.07-1.04%11.10-1.44%11.110.44%10.890.41%1.90%
2020-06-1710.8411.8310.5511.505.50%2.80%6.05%524,258,0005,864,762,000109%11.191.58%11.261.52%11.060.84%10.841.20%2.40%
2020-06-1611.6011.7010.4010.90-2.65%-1.03%1.73%410,492,1004,520,831,00084%11.01-4.29%11.090.61%10.97-0.11%10.720.66%2.70%
除权分界线,2020年06月16日,10股派0.230元(以下数据已经复权)
2020-06-1511.1711.9811.0011.202.38%-2.69%5.19%521,060,7006,007,258,000108%11.517.90%11.032.73%10.982.33%10.651.25%3.21%
2020-06-129.9811.439.8610.943.70%2.56%4.02%484,069,6005,173,341,00099%10.66-0.46%10.73-1.37%10.730.62%10.511.45%3.26%
2020-06-1110.8811.0810.4810.55-3.83%-1.55%1.77%344,146,6003,694,664,00071%10.71-0.34%10.881.29%10.660.06%10.362.61%3.50%
2020-06-1010.8611.1310.3810.97-3.52%2.02%8.58%491,258,5005,292,289,00099%10.75-2.49%10.741.23%10.661.45%10.102.40%3.47%
2020-06-0910.5211.3710.1711.3710.07%3.10%15.25%620,873,0006,859,398,000134%11.037.76%10.611.43%10.511.55%9.863.28%3.45%
2020-06-0810.0910.639.9210.333.40%0.94%8.14%418,763,1004,294,004,00092%10.23-0.92%10.460.91%10.350.29%9.552.56%3.34%
2020-06-0510.8011.049.819.99-8.18%-3.28%7.25%457,953,5004,739,393,000107%10.33-3.06%10.370.02%10.322.13%9.313.15%3.27%
2020-06-0410.3811.489.9310.883.72%2.11%20.48%654,086,6006,982,344,000166%10.656.41%10.372.18%10.105.95%9.035.42%3.16%
2020-06-039.3310.499.3310.490.00%4.77%22.45%571,988,3005,738,598,000148%10.01-3.05%10.152.81%9.534.17%8.564.25%2.90%