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:
华谊兄弟( 300027.SZ 深证)
板块 :传播与文化产业   2月后解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-16613.5000.220%
2019-08-27613.5000.220%2
2020-08-27818.0000.293%2
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
2019-05-175.065.074.854.87-3.75%-1.72%-1.42%16,069,50079,623,00093%4.96-1.43%4.990.08%4.960.28%4.94-0.82%-1.32%
2019-05-165.015.074.995.061.00%0.66%1.59%12,674,10063,707,00072%5.030.64%4.990.77%4.950.43%4.98-0.94%-1.27%
2019-05-154.975.074.945.012.04%0.30%-0.36%13,785,60068,859,00070%5.001.15%4.950.63%4.930.49%5.03-0.97%-1.26%
2019-05-144.825.004.814.910.82%-0.57%-3.29%14,359,50070,903,00069%4.940.67%4.920.25%4.900.35%5.08-1.61%-1.18%
2019-05-134.904.954.874.87-2.01%-0.71%-5.62%12,970,70063,621,00055%4.91-0.08%4.900.23%4.89-0.75%5.16-1.30%-1.04%
2019-05-104.895.004.734.972.26%1.24%-4.93%21,006,100103,112,00084%4.910.31%4.890.45%4.92-1.60%5.23-1.54%-0.96%
2019-05-094.874.944.854.86-0.41%-0.69%-8.47%11,276,80055,184,00043%4.890.51%4.87-1.26%5.00-1.67%5.31-1.52%-0.93%
2019-05-084.804.944.754.880.00%0.23%-9.50%13,840,80067,396,00047%4.870.19%4.93-2.20%5.09-1.66%5.39-1.46%-0.77%
2019-05-074.874.934.784.881.04%0.41%-10.82%20,724,300100,725,00064%4.86-2.80%5.04-2.59%5.18-2.65%5.47-1.30%-0.62%
2019-05-065.095.164.794.83-9.04%-3.40%-12.88%35,856,000179,263,000110%5.00-6.12%5.18-3.27%5.32-2.80%5.54-1.77%-0.48%
2019-04-305.305.405.265.310.57%-0.30%-5.92%19,300,100102,788,00061%5.330.70%5.35-1.73%5.47-1.19%5.64-0.34%-0.29%
2019-04-295.385.435.185.28-3.12%-0.17%-6.76%32,242,100170,523,00097%5.29-3.43%5.45-2.35%5.54-2.14%5.66-0.77%-0.25%
2019-04-265.525.545.425.45-0.18%-0.49%-4.50%20,759,500113,694,00064%5.48-1.95%5.58-1.13%5.66-1.03%5.71-0.14%-0.14%
2019-04-255.665.775.455.46-4.21%-2.26%-4.46%32,270,900180,277,00098%5.59-1.13%5.64-1.43%5.72-0.71%5.72-0.21%-0.10%
2019-04-245.705.735.585.700.71%0.88%-0.47%25,253,500142,680,00074%5.65-0.88%5.72-0.87%5.76-0.43%5.73-0.52%-0.04%
2019-04-235.745.775.625.66-0.88%-0.70%-1.68%27,568,300157,131,00069%5.70-1.66%5.77-0.43%5.780.26%5.76-1.29%0.10%
2019-04-225.885.905.705.71-3.38%-1.48%-2.09%34,696,200201,106,00070%5.80-0.22%5.800.04%5.770.28%5.830.14%0.44%
2019-04-195.825.955.715.912.07%1.74%1.48%37,043,900215,177,00074%5.810.35%5.800.99%5.750.63%5.820.02%0.42%
2019-04-185.735.855.735.790.17%0.02%-0.57%26,477,200153,272,00053%5.79-0.04%5.740.37%5.710.19%5.820.12%0.38%
2019-04-175.715.865.695.781.23%-0.19%-0.62%41,111,000238,090,00081%5.792.82%5.721.04%5.70-0.65%5.820.12%0.37%
2019-04-165.545.715.495.712.33%1.38%-1.70%31,624,000178,101,00061%5.63-1.40%5.66-0.53%5.74-2.17%5.810.07%0.34%
2019-04-155.735.825.575.58-1.41%-2.31%-3.88%31,727,400181,222,00061%5.711.37%5.69-1.32%5.870.09%5.810.33%0.31%
2019-04-125.645.735.515.660.89%0.44%-2.18%32,123,900181,034,00061%5.64-1.38%5.77-2.54%5.86-0.26%5.790.26%0.22%
2019-04-115.815.845.615.61-3.28%-1.82%-2.79%46,557,800266,017,00090%5.71-2.26%5.92-0.07%5.88-0.07%5.770.35%0.12%
2019-04-105.916.005.715.80-4.13%-0.79%0.85%83,903,100490,482,000174%5.85-3.24%5.92-0.15%5.880.26%5.750.84%-0.03%
2019-04-095.706.225.656.057.08%0.13%6.08%121,547,800734,435,000285%6.045.85%5.933.35%5.872.88%5.702.11%-0.28%
2019-04-085.805.845.595.65-2.25%-1.02%1.16%40,697,300232,312,000113%5.71-1.38%5.740.07%5.700.92%5.59-0.05%-0.50%
2019-04-045.775.875.745.780.35%-0.14%3.44%33,980,000196,665,00097%5.791.14%5.731.00%5.651.25%5.59-0.37%-0.49%
2019-04-035.625.805.585.761.95%0.65%2.69%39,996,900228,891,000105%5.720.46%5.681.70%5.581.38%5.610.04%-0.46%
2019-04-025.685.775.625.650.00%-0.82%0.77%39,264,300223,686,000103%5.701.62%5.581.90%5.501.08%5.61-0.21%-0.46%