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
2019-01-213.843.963.823.890.00%-0.08%-1.64%16,432,70063,980,00053%3.89-0.49%4.03-0.10%4.000.20%3.960.46%0.66%
2019-01-183.894.033.833.89-3.95%-0.56%-1.19%33,709,000131,872,000108%3.91-5.67%4.04-0.54%4.00-0.18%3.940.69%0.44%
2019-01-173.934.273.894.054.38%-2.34%3.58%55,612,700230,607,000199%4.155.95%4.064.32%4.001.45%3.912.36%0.22%
2019-01-163.924.013.853.88-1.27%-0.87%1.57%15,374,10060,171,00058%3.910.03%3.89-0.31%3.950.18%3.820.39%-0.13%
2019-01-153.873.963.833.931.55%0.43%3.29%17,855,30069,868,00065%3.911.51%3.90-1.34%3.940.66%3.810.50%-0.24%
2019-01-143.913.943.803.87-2.03%0.39%2.22%20,193,90077,851,00073%3.86-1.93%3.96-0.08%3.910.70%3.790.40%-0.41%
2019-01-113.884.023.853.950.00%0.48%4.75%28,220,900110,924,000104%3.93-1.97%3.961.02%3.891.46%3.770.48%-0.63%
2019-01-104.064.173.883.95-4.59%-1.50%5.25%51,587,200206,881,000201%4.012.77%3.923.24%3.833.60%3.751.63%-1.25%
2019-01-093.744.143.664.1410.11%6.10%12.10%33,306,200129,963,000141%3.903.23%3.803.41%3.701.40%3.690.27%-1.54%
2019-01-083.693.883.653.761.62%-0.53%2.09%29,887,100112,963,000127%3.783.25%3.672.74%3.651.14%3.68-0.62%-1.60%
2019-01-073.633.723.563.703.06%1.07%-0.16%22,551,40082,552,00094%3.663.77%3.57-0.42%3.61-0.03%3.71-1.70%-1.50%
2019-01-043.463.613.363.592.87%1.76%-4.77%21,011,20074,119,00077%3.53-0.37%3.59-0.61%3.61-1.12%3.77-1.54%-1.26%
2019-01-033.633.673.463.49-5.16%-1.44%-8.85%31,033,000109,873,000103%3.54-4.48%3.61-1.50%3.65-1.11%3.83-1.09%-1.12%
2019-01-023.713.853.613.682.51%-0.73%-4.93%23,423,20086,819,00080%3.712.89%3.67-0.38%3.69-0.99%3.87-0.77%-1.02%
2018-12-283.563.653.543.591.99%-0.36%-7.97%16,799,60060,531,00052%3.60-1.77%3.68-0.62%3.73-2.03%3.90-1.12%-0.95%
2018-12-273.793.813.513.52-5.88%-4.03%-10.77%22,935,90084,134,00063%3.67-2.21%3.70-1.86%3.80-2.69%3.95-1.84%-0.86%
2018-12-263.733.823.663.740.00%-0.29%-6.94%21,084,90079,088,00049%3.751.60%3.77-2.18%3.91-1.31%4.02-5.72%-0.65%
2018-12-253.793.793.583.74-3.61%1.30%-12.27%27,100,100100,061,00048%3.69-4.89%3.86-3.79%3.96-0.85%4.26-1.30%1.10%
2018-12-244.004.013.833.88-2.76%-0.05%-10.16%23,840,80092,545,00044%3.88-3.17%4.01-0.82%3.99-0.35%4.32-0.35%1.56%
2018-12-214.044.093.943.99-2.92%-0.47%-7.94%25,184,200100,966,00046%4.01-1.74%4.040.70%4.01-0.42%4.330.37%2.00%
2018-12-203.934.183.904.110.98%0.74%-4.82%41,218,200168,172,00076%4.081.44%4.010.78%4.02-1.35%4.320.77%2.07%
2018-12-193.934.143.874.073.30%1.19%-5.02%44,191,700177,725,00081%4.022.76%3.98-0.62%4.08-7.57%4.29-0.14%2.03%
2018-12-183.994.003.833.94-1.50%0.66%-8.18%32,252,900126,252,00062%3.91-1.93%4.01-2.81%4.41-1.72%4.29-0.09%2.03%
2018-12-173.854.133.854.002.56%0.23%-6.87%43,017,000171,660,00087%3.99-1.99%4.12-9.35%4.49-0.77%4.30-0.05%2.01%
2018-12-144.164.233.883.90-9.30%-4.22%-9.24%56,487,500230,026,000125%4.07-3.71%4.55-3.19%4.53-0.26%4.30-0.26%1.98%
2018-12-134.104.414.104.30-5.49%1.68%-0.19%80,632,000340,955,000208%4.23-15.54%4.70-2.15%4.540.91%4.310.30%1.88%
2018-12-125.195.284.524.55-5.21%-9.13%5.94%114,842,100575,065,000431%5.014.31%4.8013.42%4.5011.81%4.3011.70%1.74%
2018-12-114.804.804.804.8010.09%0.00%24.84%22,255,000106,820,000131%4.8013.05%4.237.96%4.024.61%3.853.36%0.47%
2018-12-104.104.364.024.3610.10%2.68%17.20%42,723,100181,400,000242%4.2511.56%3.926.20%3.845.72%3.724.06%0.04%
2018-12-073.553.963.533.960.00%4.05%10.77%30,865,800117,469,000193%3.813.88%3.692.70%3.642.51%3.581.07%-0.38%