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:
星辉娱乐( 300043.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
2019-03-256.156.616.086.400.63%0.25%-4.49%29,267,300186,847,00055%6.38-2.00%6.580.35%6.490.51%6.700.24%2.25%
2019-03-226.916.916.256.36-7.96%-2.36%-4.86%55,379,000360,765,00092%6.51-3.35%6.560.72%6.46-0.12%6.690.81%3.06%
2019-03-216.316.916.186.9110.03%2.52%4.21%60,727,600409,295,000101%6.748.52%6.514.18%6.47-0.11%6.632.35%3.62%
2019-03-206.246.396.036.28-1.57%1.11%-3.07%24,600,100152,794,00037%6.21-1.55%6.25-1.85%6.48-4.86%6.481.94%4.05%
2019-03-196.296.496.146.381.75%1.13%0.38%31,908,700201,309,00047%6.311.28%6.37-2.96%6.81-0.47%6.361.99%4.38%
2019-03-186.576.576.026.27-6.00%0.66%0.61%37,870,800235,893,00055%6.23-5.71%6.56-6.40%6.840.43%6.231.80%4.51%
2019-03-156.566.826.396.671.52%0.97%8.95%30,350,200200,494,00048%6.61-1.86%7.010.63%6.811.61%6.121.02%4.60%
2019-03-147.177.176.576.57-10.00%-2.39%8.42%67,388,100453,591,000112%6.73-8.72%6.971.71%6.703.43%6.062.00%4.57%
2019-03-137.157.627.017.305.34%-1.00%22.87%86,333,200636,657,000175%7.379.59%6.855.77%6.486.63%5.945.26%4.50%
2019-03-126.306.936.306.9310.00%2.99%22.79%80,016,300538,427,000175%6.733.02%6.485.90%6.085.78%5.645.06%4.10%
2019-03-116.686.866.196.300.96%-3.55%17.27%110,982,800724,940,000272%6.536.56%6.129.08%5.758.81%5.378.37%3.77%
2019-03-086.006.245.886.2410.05%1.79%25.88%75,881,000465,136,000226%6.1310.89%5.619.23%5.286.65%4.966.37%3.10%
2019-03-075.415.675.155.6710.10%2.57%21.67%80,251,100443,629,000271%5.538.88%5.138.80%4.957.12%4.666.64%2.52%
2019-03-064.825.154.825.1510.04%1.44%17.85%62,681,000318,215,000254%5.0811.93%4.726.94%4.626.74%4.375.30%1.97%
2019-03-054.274.684.224.6810.12%3.17%12.77%47,228,500214,245,000219%4.543.75%4.413.64%4.333.61%4.153.26%1.55%
2019-03-044.354.494.214.253.41%-2.79%5.75%40,233,900175,921,000204%4.377.13%4.264.16%4.183.44%4.022.74%1.40%
2019-03-014.154.164.044.110.24%0.71%5.06%12,932,10052,773,00070%4.08-0.15%4.090.20%4.040.92%3.910.70%1.15%
2019-02-284.074.154.044.100.99%0.32%5.53%13,985,90057,156,00077%4.09-0.12%4.081.32%4.001.06%3.891.25%1.12%
2019-02-274.044.184.034.060.50%-0.78%5.81%20,490,00083,848,000107%4.090.64%4.031.62%3.961.36%3.841.32%1.11%
2019-02-264.034.243.954.040.25%-0.64%6.68%30,210,100122,835,000164%4.073.20%3.962.64%3.912.25%3.791.77%1.01%
2019-02-253.894.053.854.035.22%2.28%8.30%30,179,600118,920,000180%3.944.48%3.862.52%3.821.97%3.721.61%0.85%
2019-02-223.723.853.713.832.41%1.56%4.59%13,062,20049,257,00087%3.77-0.08%3.77-0.08%3.750.54%3.660.60%0.68%
2019-02-213.763.863.723.74-0.80%-0.90%2.75%15,025,80056,712,000106%3.770.72%3.770.88%3.730.89%3.641.14%0.61%
2019-02-203.803.803.703.77-0.26%0.61%4.75%11,937,50044,724,00088%3.75-0.72%3.740.65%3.700.87%3.601.10%0.46%
2019-02-193.713.853.683.781.89%0.16%6.18%26,175,60098,784,000196%3.772.86%3.711.76%3.661.75%3.561.77%0.29%
2019-02-183.623.723.593.712.49%1.12%6.06%17,702,50064,959,000134%3.671.10%3.651.14%3.601.15%3.500.23%0.10%
2019-02-153.603.663.593.62-0.82%-0.25%3.72%10,767,00039,072,00070%3.63-0.33%3.611.01%3.560.91%3.490.40%0.19%
2019-02-143.523.763.503.653.11%0.25%5.01%28,043,800102,096,000187%3.643.38%3.573.06%3.533.80%3.481.11%0.14%
2019-02-133.573.633.483.542.31%0.51%2.97%14,584,30051,373,000106%3.522.35%3.462.39%3.401.98%3.440.41%0.02%
2019-02-123.393.483.383.460.00%0.55%1.05%9,873,80033,972,00074%3.441.99%3.382.86%3.33-0.69%3.420.12%-0.04%