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
2019-05-173.433.453.083.14-8.19%-2.39%-6.55%19,957,50064,209,000181%3.22-5.47%3.30-2.86%3.32-2.03%3.36-1.47%-2.03%
2019-05-163.463.463.373.420.00%0.50%0.29%7,614,80025,914,00080%3.40-0.24%3.390.44%3.390.09%3.41-0.81%-2.05%
2019-05-153.403.453.363.421.18%0.26%-0.52%6,978,40023,801,00067%3.411.13%3.38-0.18%3.39-0.15%3.44-1.04%-2.19%
2019-05-143.303.413.273.381.81%0.21%-2.71%8,745,10029,499,00080%3.370.30%3.39-0.12%3.390.06%3.47-1.86%-2.17%
2019-05-133.443.453.303.32-4.32%-1.28%-6.21%10,925,10036,739,00092%3.36-1.61%3.39-0.65%3.39-0.21%3.54-2.08%-2.24%
2019-05-103.393.493.293.473.58%1.52%-4.01%10,775,60036,836,00088%3.420.98%3.410.53%3.40-0.79%3.62-2.09%-2.14%
2019-05-093.383.473.323.35-1.18%-1.03%-9.26%7,000,90023,700,00054%3.39-0.97%3.39-0.06%3.43-1.38%3.69-2.48%-1.98%
2019-05-083.383.523.293.390.00%-0.82%-10.46%13,760,60047,040,00098%3.421.73%3.40-1.28%3.47-2.09%3.79-2.82%-1.76%
2019-05-073.373.413.303.392.73%0.89%-12.99%8,721,70029,309,00058%3.36-0.97%3.44-2.38%3.55-3.19%3.90-2.77%-1.46%
2019-05-063.473.533.253.30-7.82%-2.74%-17.64%11,033,40037,440,00067%3.39-5.04%3.52-3.35%3.67-3.32%4.01-2.91%-1.17%
2019-04-303.443.643.443.581.42%0.20%-13.25%8,933,40031,918,00051%3.57-0.31%3.65-3.03%3.79-2.42%4.13-1.62%-0.81%
2019-04-293.713.763.483.53-6.37%-1.51%-15.85%16,122,60057,787,00086%3.58-5.96%3.76-4.30%3.89-4.19%4.20-2.26%-0.59%
2019-04-263.843.893.743.77-1.31%-1.08%-12.16%9,695,40036,950,00052%3.81-2.58%3.93-2.22%4.06-2.41%4.29-0.86%-0.24%
2019-04-254.034.083.773.82-6.60%-2.35%-11.76%15,054,80058,892,00075%3.91-2.95%4.02-3.46%4.16-2.74%4.33-2.50%-0.10%
2019-04-244.104.103.964.090.25%1.46%-7.88%13,576,90054,724,00061%4.03-2.18%4.16-2.67%4.27-2.38%4.44-1.14%0.38%
2019-04-234.214.234.004.08-2.86%-0.99%-9.15%13,643,10056,219,00056%4.12-4.34%4.28-2.33%4.38-1.11%4.49-0.40%0.67%
2019-04-224.404.464.174.20-3.89%-2.51%-6.85%15,733,70067,779,00067%4.31-1.64%4.38-1.77%4.43-0.76%4.51-0.29%0.76%
2019-04-194.344.504.284.370.46%-0.23%-3.36%15,186,70066,525,00060%4.38-1.08%4.46-0.25%4.460.25%4.520.11%0.95%
2019-04-184.534.594.304.35-3.55%-1.76%-3.70%20,165,80089,290,00078%4.43-2.45%4.47-0.49%4.45-2.20%4.520.18%0.97%
2019-04-174.554.634.474.51-1.10%-0.64%0.02%21,010,60095,357,00086%4.542.44%4.491.42%4.55-0.37%4.510.63%0.96%
2019-04-164.384.574.304.563.87%2.91%1.76%19,113,20084,690,00077%4.43-1.34%4.43-3.32%4.57-0.04%4.480.58%0.86%
2019-04-154.464.584.384.39-1.57%-2.25%-1.46%20,975,70094,208,00087%4.492.82%4.58-0.65%4.570.07%4.461.25%0.71%
2019-04-124.364.514.254.46-2.19%2.11%1.36%25,708,600112,308,000106%4.37-8.83%4.61-0.82%4.56-0.09%4.400.57%0.31%
2019-04-114.635.204.524.56-3.59%-4.82%4.23%33,916,900162,509,000163%4.794.02%4.652.49%4.572.19%4.382.32%0.14%
2019-04-104.344.784.284.736.53%2.69%10.62%34,380,600158,362,000178%4.613.97%4.531.84%4.472.08%4.281.74%-0.13%
2019-04-094.484.544.364.44-1.77%0.23%5.64%16,707,20074,020,00092%4.43-1.77%4.450.79%4.381.34%4.200.55%-0.36%
2019-04-084.254.674.214.524.15%0.22%8.13%34,923,500157,508,000201%4.512.95%4.423.06%4.324.20%4.181.60%-0.40%
2019-04-044.254.544.244.341.64%-0.94%5.49%24,114,400105,648,000151%4.383.23%4.292.96%4.152.62%4.110.32%-0.55%
2019-04-034.224.294.184.270.47%0.61%4.12%14,330,50060,816,00087%4.241.10%4.163.51%4.041.35%4.100.02%-0.59%
2019-04-024.134.274.074.250.00%1.24%3.66%19,508,90081,896,000115%4.203.65%4.022.58%3.990.50%4.10-0.32%-0.56%