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
2019-03-253.964.133.924.01-1.23%-0.82%0.33%57,233,200231,372,00089%4.040.27%4.040.75%4.010.55%4.000.58%0.83%
2019-03-224.014.093.974.061.00%0.69%2.16%54,507,800219,792,00082%4.030.05%4.010.20%3.990.63%3.970.53%0.89%
2019-03-213.954.113.924.021.77%-0.25%1.69%78,501,000316,396,000113%4.032.52%4.001.01%3.971.12%3.950.28%0.97%
2019-03-204.014.043.823.95-1.25%0.48%0.20%46,883,800184,283,00062%3.93-1.90%3.960.33%3.92-0.76%3.940.72%1.18%
2019-03-194.014.083.964.00-1.23%-0.17%2.20%43,287,200173,470,00055%4.011.65%3.941.21%3.95-0.80%3.910.95%1.22%
2019-03-183.874.063.794.054.65%2.74%4.46%69,045,000272,208,00083%3.941.62%3.90-1.14%3.980.56%3.880.81%1.23%
2019-03-153.853.933.823.871.57%-0.23%0.62%41,637,500161,528,00049%3.880.57%3.94-1.77%3.960.43%3.850.55%1.24%
2019-03-143.974.023.753.81-4.99%-1.22%-0.39%58,726,300226,482,00068%3.86-4.44%4.010.40%3.95-0.18%3.830.82%1.26%
2019-03-134.094.143.944.01-2.67%-0.64%5.69%80,996,800326,920,00094%4.04-0.98%4.001.52%3.951.54%3.791.23%1.32%
2019-03-123.984.263.974.125.37%1.08%9.93%114,252,100465,742,000138%4.086.15%3.941.42%3.892.56%3.751.88%1.29%
2019-03-113.713.933.703.916.25%1.82%6.28%79,067,700303,659,00095%3.84-0.26%3.881.17%3.801.09%3.681.16%1.23%
2019-03-083.843.973.673.68-7.54%-4.42%1.18%95,594,800368,077,000111%3.85-2.09%3.841.89%3.751.30%3.641.37%1.32%
2019-03-073.764.113.743.985.85%1.22%10.93%124,244,200488,525,000151%3.936.39%3.773.69%3.712.75%3.592.34%1.36%
2019-03-063.693.783.613.762.17%1.73%7.24%92,845,600343,167,000113%3.702.58%3.631.51%3.611.26%3.511.10%1.27%
2019-03-053.593.693.533.683.37%2.14%6.11%86,851,100312,933,000111%3.600.47%3.580.11%3.560.74%3.471.02%1.22%
2019-03-043.563.643.533.560.28%-0.73%3.70%75,022,300269,009,00099%3.591.79%3.571.02%3.540.80%3.431.00%1.30%
2019-03-013.563.593.473.55-1.39%0.77%4.44%50,955,600179,515,00069%3.52-1.84%3.540.37%3.510.81%3.400.65%1.32%
2019-02-283.503.733.453.604.35%0.31%6.60%111,208,700399,168,000157%3.593.73%3.531.53%3.482.02%3.381.44%1.30%
2019-02-273.453.523.393.45-0.58%-0.29%3.63%64,427,900222,917,00099%3.46-0.86%3.470.84%3.410.86%3.330.97%1.19%
2019-02-263.513.573.423.47-1.98%-0.57%5.25%85,362,600297,887,000138%3.490.66%3.441.92%3.381.50%3.301.23%1.14%
2019-02-253.433.573.363.543.81%2.11%8.69%124,206,200430,640,000225%3.473.19%3.382.77%3.332.40%3.262.10%1.00%
2019-02-223.273.423.233.413.96%1.49%6.90%85,279,300286,559,000185%3.362.94%3.291.77%3.251.56%3.191.75%0.74%
2019-02-213.203.363.193.282.82%0.49%4.63%84,052,100274,342,000206%3.262.64%3.231.19%3.201.14%3.141.46%0.47%
2019-02-203.193.223.133.19-0.31%0.31%3.24%39,701,200126,249,000113%3.18-1.18%3.190.44%3.170.80%3.090.62%0.22%
2019-02-193.213.293.153.200.00%-0.56%4.20%65,053,700209,318,000203%3.221.55%3.181.28%3.141.39%3.071.79%0.10%
2019-02-183.143.223.113.202.56%0.98%6.07%54,755,000173,523,000189%3.171.57%3.141.62%3.101.54%3.021.17%-0.18%
2019-02-153.083.173.083.120.32%0.00%4.63%36,836,000114,921,000138%3.120.52%3.091.11%3.051.73%2.980.51%-0.35%
2019-02-143.093.153.073.11-0.32%0.19%4.82%30,698,30095,299,000122%3.101.74%3.051.56%3.001.49%2.970.34%-0.43%
2019-02-133.013.162.973.123.65%2.26%5.51%45,289,200138,199,000185%3.052.11%3.012.98%2.961.76%2.960.48%-0.47%
2019-02-122.963.022.953.010.00%0.74%2.28%21,508,30064,268,00099%2.992.01%2.921.28%2.910.97%2.94-0.20%-0.52%