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
2019-03-255.685.735.585.58-3.63%-1.27%-4.94%38,346,400216,752,00070%5.65-2.01%5.77-0.29%5.77-0.28%5.87-0.07%0.34%
2019-03-225.835.865.685.79-0.69%0.38%-1.43%33,752,400194,679,00060%5.77-1.17%5.78-0.28%5.780.02%5.870.07%0.44%
2019-03-215.825.955.725.831.04%-0.10%-0.68%59,232,200345,656,00098%5.842.17%5.800.70%5.780.12%5.87-0.12%0.54%
2019-03-205.755.815.625.77-0.17%1.02%-1.82%38,253,700218,503,00058%5.71-1.94%5.76-0.31%5.77-1.22%5.880.12%0.72%
2019-03-195.795.925.745.78-0.34%-0.77%-1.53%36,732,100213,979,00053%5.831.53%5.78-0.02%5.85-1.55%5.870.29%0.83%
2019-03-185.735.815.645.801.40%1.10%-0.91%35,789,900205,331,00048%5.74-0.52%5.78-1.62%5.940.15%5.850.38%0.95%
2019-03-155.835.855.675.72-1.04%-0.81%-1.90%39,692,600228,894,00050%5.77-0.71%5.87-2.02%5.930.19%5.830.24%1.05%
2019-03-145.855.985.695.78-1.87%-0.48%-0.64%60,155,000349,355,00078%5.81-3.01%5.990.15%5.92-0.19%5.820.31%1.09%
2019-03-135.976.145.825.89-2.81%-1.64%1.57%69,178,600414,265,00095%5.99-1.72%5.981.01%5.930.77%5.800.70%1.16%
2019-03-125.996.335.946.063.24%-0.54%5.23%116,142,000707,601,000165%6.095.58%5.921.58%5.881.66%5.761.52%1.25%
2019-03-115.645.915.625.875.01%1.72%3.47%60,519,300349,233,00086%5.77-0.47%5.830.24%5.790.61%5.670.87%1.37%
2019-03-085.905.975.575.59-7.30%-3.59%-0.60%82,574,500478,797,000116%5.80-1.68%5.820.52%5.750.68%5.621.13%1.51%
2019-03-075.756.045.726.034.33%2.26%8.43%101,510,300598,575,000154%5.902.74%5.791.96%5.711.58%5.561.63%1.53%
2019-03-065.835.885.605.78-0.52%0.70%5.63%82,783,200475,208,000137%5.740.72%5.681.27%5.620.92%5.471.20%1.56%
2019-03-055.585.905.565.814.31%1.95%7.45%79,890,700455,263,000145%5.701.91%5.611.52%5.570.94%5.411.48%1.52%
2019-03-045.605.765.455.572.39%-0.39%4.54%82,313,900460,325,000159%5.593.40%5.520.62%5.521.49%5.331.47%1.52%
2019-03-015.485.515.335.44-0.37%0.59%3.60%31,798,300171,959,00067%5.41-1.08%5.49-0.40%5.441.12%5.250.61%1.43%
2019-02-285.465.555.385.460.37%-0.13%4.62%39,839,400217,815,00087%5.47-1.34%5.511.29%5.381.13%5.220.99%1.34%
2019-02-275.485.735.365.44-1.09%-1.82%5.26%64,024,300354,731,000147%5.540.64%5.442.33%5.321.74%5.171.63%1.16%
2019-02-265.385.805.275.501.29%-0.11%8.16%89,845,100494,697,000229%5.514.34%5.323.63%5.233.10%5.092.71%1.01%
2019-02-255.295.445.135.436.05%2.90%9.67%75,943,500400,762,000229%5.284.79%5.133.05%5.072.53%4.952.29%0.74%
2019-02-224.905.174.875.124.49%1.67%5.79%50,218,900252,921,000177%5.041.70%4.980.73%4.951.17%4.841.32%0.49%
2019-02-214.945.054.864.90-1.21%-1.05%2.57%36,268,200179,604,000144%4.951.00%4.940.86%4.890.91%4.781.86%0.33%
2019-02-204.954.984.834.960.81%1.16%5.76%27,062,400132,674,000110%4.90-1.11%4.900.78%4.850.83%4.690.86%0.03%
2019-02-194.915.084.864.920.82%-0.77%5.81%43,375,100215,036,000187%4.962.97%4.862.01%4.811.93%4.651.42%-0.10%
2019-02-184.744.894.714.883.39%1.35%6.43%30,141,800145,124,000143%4.821.93%4.771.21%4.721.29%4.590.59%-0.25%
2019-02-154.774.794.694.72-1.05%-0.08%3.55%20,032,40094,637,00098%4.72-0.44%4.710.86%4.661.09%4.56-0.24%-0.31%
2019-02-144.704.854.664.772.14%0.53%4.40%29,292,600139,003,000137%4.752.20%4.671.85%4.613.02%4.57-0.85%-0.25%
2019-02-134.594.704.574.671.52%0.58%1.35%21,017,50097,574,00084%4.641.40%4.581.60%4.470.81%4.610.11%-0.04%
2019-02-124.534.634.524.600.00%0.46%-0.07%18,899,70086,549,00077%4.581.31%4.512.92%4.430.07%4.600.00%-0.07%