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   
所属成分指数: 沪深300
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
2019-01-214.624.684.604.62-0.86%-0.26%-0.45%17,089,70079,166,000112%4.630.02%4.65-0.49%4.650.11%4.640.13%0.06%
2019-01-184.654.684.564.660.22%0.63%0.54%15,015,60069,542,00099%4.63-0.98%4.670.15%4.640.11%4.640.39%0.01%
2019-01-174.674.734.644.65-0.85%-0.58%0.71%12,976,30060,688,00085%4.68-0.34%4.660.50%4.640.00%4.620.57%-0.11%
2019-01-164.644.754.614.691.08%-0.06%2.16%18,026,00084,597,000118%4.691.85%4.640.76%4.640.17%4.590.90%-0.27%
2019-01-154.564.664.544.641.53%0.69%1.98%14,403,70066,373,00087%4.610.33%4.60-0.52%4.63-0.04%4.55-0.13%-0.55%
2019-01-144.634.654.554.57-2.14%-0.50%0.31%12,422,00057,052,00076%4.59-0.33%4.63-0.43%4.630.15%4.56-0.29%-0.62%
2019-01-114.604.674.564.671.30%1.35%2.21%13,216,30060,897,00081%4.61-1.10%4.65-0.09%4.630.61%4.57-0.26%-0.66%
2019-01-104.634.764.594.610.66%-1.05%0.63%20,855,50097,172,000129%4.66-0.09%4.650.76%4.601.21%4.58-0.02%-0.69%
2019-01-094.634.734.584.58-0.43%-1.78%-0.04%16,902,00078,819,00099%4.661.04%4.621.59%4.541.41%4.58-0.28%-0.82%
2019-01-084.594.664.564.600.22%-0.33%0.11%10,908,70050,347,00065%4.621.03%4.541.29%4.48-0.27%4.60-0.37%-0.80%
2019-01-074.544.634.484.591.55%0.48%-0.48%16,164,00073,832,00095%4.572.03%4.491.20%4.49-0.55%4.61-0.45%-0.80%
2019-01-044.364.544.334.522.26%0.96%-2.44%17,103,10076,574,000101%4.481.45%4.43-0.94%4.52-1.03%4.63-0.71%-0.79%
2019-01-034.404.454.364.420.45%0.16%-5.27%15,981,60070,524,00097%4.41-0.14%4.48-1.93%4.56-1.08%4.67-1.08%-0.74%
2019-01-024.544.584.354.40-6.18%-0.43%-6.72%29,554,400130,612,000178%4.42-6.32%4.56-3.92%4.61-2.45%4.72-1.87%-0.67%
2018-12-284.714.774.664.69-0.42%-0.57%-2.43%10,875,00051,294,00074%4.72-1.42%4.751.06%4.73-0.42%4.81-0.83%-0.50%
2018-12-274.804.844.714.71-0.84%-1.57%-2.83%11,530,90055,175,00070%4.790.86%4.70-0.45%4.75-0.21%4.85-0.72%-0.40%
2018-12-264.684.804.674.750.85%0.13%-2.70%13,600,40064,521,00075%4.742.15%4.72-0.51%4.76-0.44%4.88-0.59%-0.33%
2018-12-254.834.854.494.71-4.07%1.42%-4.09%29,391,900136,498,000156%4.64-5.05%4.74-2.53%4.78-2.03%4.91-1.27%-0.28%
2018-12-244.854.934.824.911.03%0.39%-1.29%11,299,00055,260,00066%4.890.68%4.870.00%4.88-0.29%4.97-0.16%-0.14%
2018-12-214.844.914.814.860.21%0.04%-2.45%11,372,60055,251,00063%4.860.12%4.87-0.33%4.89-0.85%4.98-0.34%-0.12%
2018-12-204.854.914.804.850.21%-0.04%-2.98%11,519,60055,891,00061%4.85-0.94%4.88-0.65%4.94-0.84%5.00-0.36%-0.10%
2018-12-194.914.954.844.84-1.83%-1.18%-3.53%9,314,50045,620,00046%4.900.04%4.92-0.87%4.98-0.46%5.02-0.18%-0.12%
2018-12-184.894.984.804.930.61%0.69%-1.91%16,814,90082,326,00080%4.90-0.91%4.96-1.00%5.00-0.52%5.03-0.34%-0.15%
2018-12-174.935.004.874.90-1.21%-0.83%-2.84%18,214,10089,990,00085%4.94-1.30%5.01-0.67%5.03-0.20%5.04-0.26%-0.19%
2018-12-145.045.084.934.96-2.36%-0.92%-1.90%27,556,500137,952,000125%5.01-0.99%5.04-0.42%5.04-0.32%5.060.20%-0.29%
2018-12-135.085.114.965.080.20%0.47%0.67%26,291,900132,944,000125%5.06-0.41%5.060.40%5.05-0.06%5.050.02%-0.45%
2018-12-125.115.125.055.070.20%-0.14%0.50%16,381,30083,172,00077%5.080.34%5.04-0.02%5.060.06%5.05-0.08%-0.56%
2018-12-114.985.114.975.061.81%0.00%0.22%17,680,60089,470,00077%5.061.22%5.04-0.10%5.05-0.14%5.050.12%-0.71%
2018-12-105.015.054.954.97-2.17%-0.58%-1.45%19,017,70095,060,00080%5.00-1.48%5.05-0.38%5.06-0.28%5.04-0.02%-0.70%
2018-12-075.035.145.015.080.00%0.12%0.71%18,596,70094,365,00079%5.070.10%5.07-0.12%5.070.68%5.04-0.12%-0.68%