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:
华谊嘉信( 300071.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
2019-03-254.144.214.124.14-2.13%-0.55%-5.02%12,372,90051,507,00041%4.16-0.76%4.23-0.14%4.24-0.70%4.360.16%0.56%
2019-03-224.224.274.124.23-0.70%0.83%-2.80%17,001,80071,315,00053%4.20-2.12%4.24-0.73%4.27-2.13%4.350.12%0.63%
2019-03-214.194.384.194.260.71%-0.61%-2.00%24,841,700106,471,00074%4.291.95%4.27-0.33%4.36-1.02%4.35-0.09%0.72%
2019-03-204.284.324.114.23-0.70%0.62%-2.78%17,971,70075,548,00049%4.20-2.07%4.28-2.79%4.410.00%4.350.28%0.91%
2019-03-194.374.384.244.26-2.29%-0.77%-1.82%22,238,50095,468,00055%4.29-0.49%4.40-1.28%4.41-0.23%4.340.35%1.08%
2019-03-184.424.444.234.36-2.90%1.07%0.83%32,637,500140,782,00075%4.31-4.03%4.460.09%4.420.36%4.320.58%1.30%
2019-03-154.794.794.324.49-3.23%-0.11%4.44%58,548,600263,175,000142%4.50-1.81%4.461.14%4.401.55%4.301.30%1.35%
2019-03-144.474.644.374.649.95%1.35%9.33%23,495,300107,559,00064%4.586.54%4.412.11%4.330.60%4.240.98%1.30%
2019-03-134.384.424.154.22-5.38%-1.79%0.40%32,152,200138,152,00081%4.30-2.23%4.320.47%4.310.44%4.200.77%1.34%
2019-03-124.364.604.274.463.96%1.48%6.93%46,682,100205,150,000122%4.404.20%4.300.40%4.290.94%4.171.19%1.42%
2019-03-114.054.334.054.296.72%1.71%4.08%32,458,200136,902,00085%4.22-0.47%4.280.16%4.250.83%4.120.83%1.51%
2019-03-084.204.424.004.02-7.80%-5.14%-1.66%38,030,400161,183,000102%4.24-2.51%4.270.33%4.210.96%4.091.06%1.64%
2019-03-074.224.584.174.361.16%0.30%7.79%49,708,500216,082,000144%4.352.79%4.262.26%4.171.81%4.051.81%1.72%
2019-03-064.254.384.094.310.47%1.92%8.48%60,659,600256,538,000189%4.230.50%4.162.36%4.102.04%3.971.98%1.80%
2019-03-053.934.293.904.2910.00%1.95%10.11%56,168,500236,333,000203%4.216.53%4.073.25%4.022.45%3.902.53%1.70%
2019-03-043.954.023.873.900.52%-1.27%2.63%30,446,600120,250,000119%3.951.23%3.940.46%3.920.82%3.801.01%1.55%
2019-03-013.994.023.803.88-3.72%-0.56%3.14%25,937,600101,216,000107%3.90-1.44%3.920.05%3.891.09%3.760.83%1.35%
2019-02-283.934.053.824.032.28%1.79%8.01%29,552,100117,003,000134%3.961.49%3.921.40%3.851.64%3.731.36%1.08%
2019-02-273.814.053.763.941.81%1.00%7.04%32,717,400127,627,000161%3.900.03%3.872.01%3.791.64%3.681.60%0.73%
2019-02-263.864.123.763.870.26%-0.77%6.82%31,130,500121,401,000173%3.902.85%3.792.77%3.732.28%3.622.09%0.42%
2019-02-253.643.953.643.865.46%1.79%8.76%30,927,300117,270,000189%3.794.41%3.692.33%3.642.07%3.552.13%0.06%
2019-02-223.563.673.563.663.39%0.77%5.32%22,299,50080,983,000151%3.631.17%3.600.87%3.570.99%3.481.85%-0.33%
2019-02-213.593.653.523.54-1.94%-1.39%3.75%20,561,40073,813,000150%3.590.22%3.571.05%3.531.12%3.412.65%-0.78%
2019-02-203.593.663.513.611.40%0.78%8.60%18,934,40067,825,000141%3.580.99%3.541.38%3.491.57%3.321.00%-1.53%
2019-02-193.523.703.463.562.01%0.37%8.17%23,123,80082,026,000185%3.552.72%3.492.23%3.442.26%3.290.95%-1.69%
2019-02-183.363.503.363.492.95%1.07%7.06%14,074,70048,605,000118%3.451.71%3.411.61%3.361.75%3.26-1.00%-1.87%
2019-02-153.353.443.353.391.19%-0.15%2.95%9,775,80033,187,00078%3.400.68%3.361.15%3.312.35%3.29-1.79%-1.80%
2019-02-143.363.443.323.350.60%-0.65%-0.09%11,038,60037,221,00082%3.371.90%3.321.87%3.233.20%3.35-2.13%-1.63%
2019-02-133.263.353.253.331.52%0.63%-2.80%11,124,80036,809,00075%3.310.85%3.263.10%3.13-0.06%3.43-1.50%-1.45%
2019-02-123.233.353.203.280.00%-0.03%-5.69%12,451,70040,852,00079%3.283.44%3.163.88%3.13-1.20%3.48-1.59%-1.30%