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
2019-05-173.423.463.243.26-4.68%-3.03%-2.54%30,525,200102,612,000117%3.36-0.94%3.370.24%3.370.09%3.35-0.65%-1.67%
2019-05-163.373.463.353.420.88%0.77%1.57%27,507,10093,348,000108%3.391.01%3.360.18%3.360.48%3.37-1.26%-1.65%
2019-05-153.343.393.323.392.73%0.89%-0.59%24,472,20082,237,00087%3.360.87%3.360.15%3.350.36%3.41-2.71%-1.63%
2019-05-143.323.373.293.30-2.37%-0.93%-5.85%21,981,80073,220,00065%3.33-1.65%3.350.12%3.340.27%3.51-4.08%-1.42%
2019-05-133.373.423.353.38-0.29%-0.21%-7.50%18,878,70063,934,00045%3.391.17%3.350.78%3.330.03%3.65-1.22%-0.98%
2019-05-103.313.403.273.393.67%1.25%-8.35%27,186,30091,009,00062%3.351.18%3.320.67%3.33-1.31%3.70-1.75%-0.86%
2019-05-093.283.353.253.27-0.91%-1.18%-13.15%16,796,70055,581,00035%3.310.18%3.30-0.66%3.37-2.38%3.77-1.41%-0.71%
2019-05-083.243.363.223.300.00%-0.09%-13.59%22,033,90072,784,00041%3.300.27%3.32-2.18%3.45-3.87%3.82-0.91%-0.54%
2019-05-073.283.343.233.300.92%0.18%-14.37%25,321,70083,413,00046%3.29-1.61%3.40-3.33%3.59-5.18%3.85-1.03%-0.49%
2019-05-063.453.493.233.27-8.91%-2.33%-16.02%45,560,700152,547,00083%3.35-6.74%3.51-5.64%3.79-2.82%3.89-1.64%-0.42%
2019-04-303.533.643.513.591.70%0.00%-9.32%24,795,90089,021,00049%3.59-1.16%3.72-4.78%3.90-1.37%3.96-0.50%-0.31%
2019-04-293.783.793.523.53-6.12%-2.81%-11.28%47,367,500172,058,00093%3.63-5.32%3.91-2.35%3.95-1.91%3.98-1.00%-0.30%
2019-04-263.913.933.733.76-5.53%-1.98%-6.44%67,864,600260,335,000144%3.84-6.94%4.01-1.98%4.03-1.13%4.02-0.69%-0.16%
2019-04-254.064.253.983.98-2.45%-3.44%-1.66%86,152,600355,127,000214%4.121.80%4.090.57%4.070.82%4.050.40%-0.06%
2019-04-244.104.103.984.08-0.24%0.77%1.22%31,729,200128,478,00088%4.050.00%4.060.35%4.04-0.03%4.03-0.10%-0.07%
2019-04-234.064.143.964.090.99%1.01%1.36%51,526,700208,637,000139%4.05-0.91%4.050.35%4.040.50%4.04-0.17%-0.03%
2019-04-224.014.154.014.050.75%-0.88%0.20%52,484,500214,454,000136%4.092.51%4.040.57%4.020.45%4.040.20%0.00%
2019-04-193.944.033.944.021.52%0.85%-0.35%30,646,100122,164,00076%3.99-0.30%4.010.33%4.000.03%4.03-0.35%-0.02%
2019-04-184.044.063.953.96-2.46%-0.95%-2.17%30,966,500123,798,00070%4.00-1.38%4.00-0.32%4.00-0.37%4.05-0.35%0.03%
2019-04-174.084.084.034.060.50%0.15%-0.05%29,928,100121,331,00065%4.052.58%4.010.58%4.02-0.22%4.06-0.56%0.10%
2019-04-163.944.053.864.042.02%2.23%-1.10%34,227,200135,265,00063%3.95-2.08%3.99-1.02%4.03-0.79%4.09-0.39%0.23%
2019-04-154.064.093.963.96-1.00%-1.88%-3.44%31,410,800126,789,00050%4.041.33%4.03-0.45%4.060.12%4.100.44%0.36%
2019-04-124.014.033.944.00-0.99%0.43%-2.03%30,161,500120,136,00046%3.98-1.99%4.05-0.76%4.05-0.49%4.080.25%0.31%
2019-04-114.074.124.024.04-0.74%-0.59%-0.81%36,241,900147,280,00056%4.06-0.39%4.080.37%4.07-0.27%4.070.32%0.29%
2019-04-104.114.144.034.07-2.16%-0.25%0.25%43,747,400178,492,00068%4.08-0.12%4.06-0.25%4.09-0.73%4.060.30%0.21%
2019-04-094.004.183.964.164.52%1.84%2.77%68,549,800280,047,000105%4.091.44%4.07-0.32%4.12-0.19%4.050.12%0.13%
2019-04-084.114.153.913.98-2.69%-1.17%-1.56%60,750,100244,666,00094%4.03-1.92%4.09-1.49%4.120.51%4.04-0.03%0.17%
2019-04-044.154.184.054.09-1.45%-0.39%1.14%64,797,000266,081,000103%4.11-0.49%4.150.02%4.100.71%4.040.20%0.23%
2019-04-034.194.194.064.150.00%0.58%2.82%59,572,100245,776,00093%4.13-1.65%4.151.29%4.070.87%4.040.40%0.24%
2019-04-024.234.274.124.150.00%-1.07%3.23%89,487,100375,416,000146%4.201.70%4.102.22%4.041.64%4.020.70%0.27%