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
2019-01-213.423.463.393.42-0.58%-0.09%-0.61%8,865,90030,346,00092%3.420.44%3.42-0.96%3.45-0.17%3.440.00%0.13%
2019-01-183.413.443.373.440.88%0.94%-0.03%8,134,90027,723,00083%3.41-1.05%3.46-0.46%3.46-0.17%3.440.35%0.14%
2019-01-173.463.493.413.41-2.29%-0.99%-0.55%7,016,00024,160,00070%3.44-1.82%3.47-0.06%3.460.12%3.430.26%0.07%
2019-01-163.483.563.473.490.00%-0.51%2.05%9,561,20033,538,00099%3.511.39%3.480.78%3.460.47%3.420.44%0.02%
2019-01-153.433.493.403.492.05%0.87%2.50%8,945,50030,949,00096%3.460.38%3.450.23%3.440.26%3.410.30%-0.05%
2019-01-143.473.493.413.42-1.16%-0.78%0.74%6,514,40022,458,00072%3.450.29%3.440.09%3.430.09%3.400.12%-0.15%
2019-01-113.423.463.403.461.47%0.67%2.03%8,253,00028,362,00089%3.44-0.03%3.440.23%3.430.71%3.39-0.03%-0.22%
2019-01-103.413.473.403.410.59%-0.81%0.53%11,673,20040,129,000122%3.440.06%3.430.12%3.410.56%3.390.36%-0.26%
2019-01-093.413.473.393.39-0.29%-1.34%0.30%13,479,40046,320,000144%3.440.64%3.431.21%3.390.65%3.38-0.06%-0.39%
2019-01-083.403.463.383.40-1.45%-0.41%0.53%12,476,50042,593,000138%3.41-0.32%3.380.99%3.370.66%3.38-0.47%-0.42%
2019-01-073.413.473.383.451.47%0.73%1.53%10,320,00035,348,000107%3.433.41%3.351.24%3.340.36%3.400.12%-0.44%
2019-01-043.263.413.183.403.34%2.66%0.18%11,210,20037,123,000118%3.310.39%3.31-0.12%3.33-1.13%3.39-0.29%-0.52%
2019-01-033.293.333.273.290.00%-0.27%-3.35%5,937,70019,586,00064%3.30-0.57%3.31-1.13%3.37-0.03%3.40-0.29%-0.65%
2019-01-023.323.353.283.29-0.90%-0.84%-3.63%5,259,10017,451,00055%3.32-0.27%3.35-1.27%3.37-0.82%3.41-0.26%-0.92%
2018-12-283.303.373.293.320.30%-0.21%-3.01%5,752,10019,140,00058%3.33-1.80%3.400.24%3.40-1.05%3.42-0.64%-0.91%
2018-12-273.443.483.313.31-2.65%-2.30%-3.92%9,094,10030,809,00082%3.39-1.40%3.39-0.82%3.43-0.09%3.45-0.61%-0.87%
2018-12-263.343.543.333.401.80%-1.05%-1.90%11,162,50038,356,000102%3.443.15%3.42-0.84%3.440.23%3.47-0.46%-0.80%
2018-12-253.423.423.253.34-3.75%0.27%-4.08%10,079,80033,579,00091%3.33-4.23%3.44-0.69%3.43-0.61%3.48-0.97%-0.76%
2018-12-243.503.533.443.47-0.57%-0.23%-1.31%9,611,50033,426,00090%3.48-0.32%3.470.67%3.450.12%3.52-0.28%-0.65%
2018-12-213.403.573.363.492.35%0.03%-1.02%18,234,60063,628,000173%3.492.86%3.451.09%3.45-0.32%3.53-0.70%-0.62%
2018-12-203.363.423.353.411.79%0.53%-3.97%6,226,80021,122,00060%3.390.15%3.41-0.58%3.46-1.12%3.55-0.73%-0.54%
2018-12-193.473.473.343.35-2.62%-1.09%-6.35%8,517,80028,854,00074%3.39-1.54%3.43-1.64%3.50-1.13%3.58-1.51%-0.53%
2018-12-183.483.523.383.44-1.15%0.00%-5.29%8,366,90028,779,00056%3.44-0.46%3.49-1.44%3.54-1.15%3.63-2.99%-0.41%
2018-12-173.393.503.393.481.16%0.69%-7.05%8,868,70030,650,00043%3.46-1.82%3.54-1.23%3.58-0.67%3.74-0.24%0.06%
2018-12-143.623.653.433.44-5.49%-2.27%-8.34%18,029,60063,469,00087%3.52-3.48%3.58-2.00%3.60-1.32%3.75-0.21%0.02%
2018-12-133.603.693.593.640.83%-0.19%-3.22%8,854,00032,287,00045%3.650.17%3.650.33%3.65-0.11%3.760.08%-0.08%
2018-12-123.683.713.583.61-1.63%-0.85%-3.94%8,035,40029,253,00039%3.64-0.74%3.64-0.30%3.65-0.98%3.76-0.05%-0.20%
2018-12-113.613.723.613.671.66%0.05%-2.39%10,726,90039,350,00049%3.671.78%3.650.00%3.69-3.23%3.760.19%-0.45%
2018-12-103.603.683.563.61-1.37%0.17%-3.81%7,970,80028,730,00035%3.60-1.75%3.65-1.32%3.810.03%3.750.03%-0.49%
2018-12-073.663.723.633.660.00%-0.22%-2.45%12,201,00044,758,00054%3.670.16%3.70-3.67%3.810.34%3.750.03%-0.45%