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:
思美传媒( 002712.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
2020-07-167.327.396.886.90-6.12%-3.42%-6.95%7,355,60052,548,00075%7.14-3.79%7.41-2.21%7.51-0.78%7.420.14%0.32%
2020-07-157.667.707.267.35-3.80%-1.01%-0.74%7,098,60052,705,00077%7.43-2.38%7.58-0.64%7.570.15%7.410.33%0.29%
2020-07-147.797.797.507.64-1.55%0.45%3.51%9,157,00069,647,000105%7.61-0.76%7.620.49%7.560.76%7.380.60%0.26%
2020-07-137.627.777.567.761.84%1.25%5.77%8,849,40067,821,000110%7.660.78%7.591.00%7.501.02%7.340.88%0.20%
2020-07-107.757.757.507.62-2.31%0.20%4.77%10,236,70077,851,000131%7.611.17%7.511.19%7.421.17%7.270.69%0.09%
2020-07-097.467.807.407.804.70%3.76%7.99%12,216,70091,837,000169%7.521.57%7.421.32%7.341.45%7.220.74%0.02%
2020-07-087.377.477.317.450.95%0.66%3.91%9,194,00068,046,000139%7.400.69%7.331.16%7.231.01%7.170.24%-0.05%
2020-07-077.297.497.227.381.65%0.41%3.17%12,364,60090,876,000191%7.351.62%7.242.04%7.161.40%7.150.32%-0.06%
2020-07-067.107.337.097.262.11%0.37%1.82%10,130,00073,271,000161%7.232.36%7.101.73%7.061.19%7.13-0.56%-0.07%
2020-07-036.967.156.927.111.57%0.62%-0.84%6,920,00048,898,00096%7.072.50%6.980.62%6.98-0.07%7.17-0.14%0.05%
2020-07-026.917.006.767.001.16%1.54%-2.51%5,596,20038,580,00073%6.89-0.68%6.93-0.50%6.98-1.01%7.18-0.24%0.09%
2020-07-016.967.026.866.92-1.00%-0.30%-3.85%4,405,80030,579,00053%6.94-0.60%6.97-0.88%7.05-1.26%7.200.07%0.13%
2020-06-306.967.036.946.99-0.14%0.10%-2.81%4,060,30028,355,00046%6.980.06%7.03-1.06%7.14-0.72%7.19-0.03%0.12%
2020-06-297.117.126.897.00-2.23%0.30%-2.70%6,519,70045,503,00071%6.98-2.71%7.11-1.99%7.20-1.32%7.19-0.18%0.14%
2020-06-247.267.267.157.16-1.10%-0.18%-0.65%3,737,10026,808,00041%7.17-0.67%7.25-0.18%7.290.19%7.21-0.01%0.19%
2020-06-237.307.377.167.24-0.41%0.26%0.44%4,924,30035,560,00051%7.22-1.18%7.26-0.71%7.280.29%7.210.00%0.23%
2020-06-227.297.447.247.27-0.82%-0.51%0.86%7,562,50055,259,00072%7.310.77%7.320.48%7.260.60%7.210.21%0.31%
2020-06-197.317.367.157.33-0.68%1.09%1.90%9,641,80069,911,00091%7.25-1.40%7.280.43%7.210.29%7.190.18%0.33%
2020-06-187.227.607.227.381.79%0.35%2.79%17,191,200126,431,000165%7.352.48%7.251.74%7.190.88%7.180.67%0.39%
2020-06-177.217.277.087.250.83%1.03%1.65%9,715,70069,718,00094%7.180.31%7.130.32%7.13-0.07%7.130.18%0.36%
2020-06-166.987.256.977.193.60%0.50%1.00%11,733,90083,943,000114%7.151.56%7.10-0.01%7.14-0.27%7.120.21%0.38%
2020-06-157.137.186.866.94-2.80%-1.48%-2.31%10,131,90071,370,00095%7.04-0.76%7.10-0.82%7.15-0.18%7.10-0.07%0.40%
2020-06-126.967.206.907.140.00%0.59%0.44%6,741,10047,849,00060%7.10-1.00%7.16-0.51%7.170.03%7.110.18%0.51%
2020-06-117.267.347.037.14-1.38%-0.42%0.62%9,185,00065,860,00081%7.17-0.42%7.200.27%7.170.44%7.100.31%0.52%
2020-06-107.227.297.127.24-0.82%0.56%2.35%9,549,10068,752,00086%7.20-0.22%7.180.38%7.130.39%7.070.43%0.51%
2020-06-097.037.346.967.303.40%1.16%3.63%14,988,400108,150,000136%7.221.96%7.151.07%7.110.68%7.040.82%0.50%
2020-06-087.177.177.027.06-0.84%-0.24%1.04%6,890,50048,766,00064%7.08-0.52%7.080.18%7.06-0.11%6.990.35%0.44%
2020-06-057.107.237.007.120.00%0.08%2.25%10,534,40074,937,000101%7.110.91%7.060.37%7.070.38%6.960.84%0.42%
2020-06-046.997.206.867.121.28%0.99%3.11%14,505,800102,259,000133%7.050.28%7.04-0.30%7.040.40%6.910.38%0.35%
2020-06-037.017.156.917.030.00%0.00%2.20%9,048,50063,613,00080%7.03-0.03%7.060.31%7.010.43%6.880.34%0.40%