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)
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
2020-07-16818.0000.290%
2020-08-27818.0000.293%2
2020-08-27538.1600.193%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
2020-07-104.264.734.254.7310.00%2.49%12.35%165,152,200762,237,000313%4.628.56%4.455.13%4.364.84%4.214.54%0.75%
2020-07-094.254.334.194.301.18%1.15%6.78%77,943,400331,358,000185%4.250.02%4.231.54%4.162.01%4.031.39%0.16%
2020-07-084.184.364.154.251.19%0.00%7.00%58,208,400247,391,000162%4.251.17%4.172.23%4.071.90%3.971.35%-0.11%
2020-07-074.184.304.064.202.44%-0.02%7.17%69,161,400290,570,000214%4.203.63%4.083.42%4.002.70%3.921.77%-0.35%
2020-07-063.964.133.914.104.59%1.13%6.47%57,962,700234,967,000206%4.053.58%3.942.79%3.892.80%3.851.18%-0.65%
2020-07-033.873.993.853.921.29%0.15%3.00%41,836,700163,734,000169%3.912.11%3.841.89%3.791.18%3.810.37%-0.81%
2020-07-023.683.913.673.874.88%0.97%2.06%46,547,400178,432,000205%3.834.30%3.772.78%3.740.67%3.79-0.08%-0.90%
2020-07-013.673.703.643.690.54%0.41%-2.77%18,898,40069,456,00087%3.680.11%3.66-1.03%3.72-0.88%3.80-0.52%-0.94%
2020-06-303.653.703.643.671.38%-0.03%-3.80%15,030,70055,180,00060%3.670.52%3.70-0.96%3.75-0.92%3.82-0.99%-0.98%
2020-06-293.723.723.603.62-2.95%-0.88%-6.05%26,078,90095,229,00092%3.65-2.85%3.74-1.79%3.79-1.18%3.85-1.48%-0.94%
2020-06-243.833.853.683.73-2.36%-0.77%-4.63%31,341,500117,814,000108%3.76-1.80%3.81-1.43%3.83-0.91%3.91-1.36%-0.78%
2020-06-233.823.873.803.82-0.78%-0.21%-3.66%17,684,80067,689,00062%3.83-0.75%3.86-0.31%3.87-0.34%3.97-1.29%-0.61%
2020-06-223.903.913.823.85-1.28%-0.18%-4.16%20,775,30080,129,00069%3.86-1.05%3.87-0.26%3.880.18%4.02-1.08%-0.44%
2020-06-193.893.923.863.900.52%0.05%-3.96%18,927,00073,772,00060%3.900.88%3.880.08%3.87-0.79%4.06-1.19%-0.27%
2020-06-183.883.903.823.88-0.77%0.41%-5.60%16,611,40064,189,00047%3.86-0.54%3.880.31%3.90-1.44%4.11-0.48%-0.05%
2020-06-173.913.943.853.91-0.26%0.64%-5.33%16,931,40065,786,00047%3.89-0.05%3.87-1.10%3.96-1.35%4.13-0.53%0.03%
2020-06-163.863.923.853.921.82%0.85%-5.59%26,305,800102,241,00068%3.890.94%3.91-1.83%4.01-1.86%4.15-0.41%0.13%
2020-06-153.913.963.753.85-4.47%-0.03%-7.65%48,156,000185,453,000124%3.85-3.51%3.98-3.25%4.09-2.67%4.17-1.02%0.20%
2020-06-123.984.043.944.03-1.71%0.98%-4.32%44,058,800175,835,000122%3.99-3.97%4.12-3.29%4.20-2.05%4.21-0.57%0.35%
2020-06-114.234.264.084.10-3.30%-1.35%-3.21%35,704,500148,393,000113%4.16-2.76%4.26-1.44%4.29-0.46%4.240.14%0.39%
2020-06-104.334.354.224.24-2.30%-0.80%0.24%27,454,500117,348,00093%4.27-1.93%4.32-0.37%4.310.44%4.230.31%0.32%
2020-06-094.284.424.274.340.46%-0.41%2.92%31,867,200138,875,000112%4.360.83%4.340.74%4.290.82%4.220.48%0.28%
2020-06-084.334.394.294.32-1.14%-0.05%2.93%32,716,400141,409,000119%4.32-0.21%4.300.94%4.260.81%4.200.58%0.19%
2020-06-054.244.474.234.373.07%0.90%4.72%46,886,900203,057,000175%4.332.46%4.261.69%4.221.32%4.171.02%0.04%
2020-06-044.234.274.204.24-0.70%0.31%2.64%23,708,700100,207,00094%4.230.36%4.190.58%4.170.82%4.130.32%-0.10%
2020-06-034.134.274.124.273.64%1.38%3.69%43,649,400183,849,000176%4.212.28%4.171.29%4.130.83%4.120.49%-0.12%
2020-06-024.144.184.094.12-0.24%0.05%0.54%22,083,50090,948,00090%4.12-0.60%4.120.73%4.10-0.22%4.100.25%-0.13%
2020-06-014.054.194.054.132.48%-0.31%1.03%31,313,000129,739,000131%4.142.20%4.090.42%4.110.24%4.090.47%-0.09%
2020-05-294.034.093.994.030.25%-0.59%-0.96%14,344,10058,155,00058%4.050.70%4.07-0.83%4.100.15%4.07-0.17%-0.12%
2020-05-284.094.113.954.020.00%-0.15%-1.37%21,943,70088,352,00083%4.03-2.21%4.10-0.58%4.09-0.24%4.08-0.51%-0.06%