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:
华策影视( 300133.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2019-01-217.747.817.657.70-0.65%-0.21%-0.75%8,463,60065,307,00094%7.720.17%7.74-0.39%7.740.21%7.76-0.18%-1.01%
2019-01-187.697.767.607.750.78%0.61%-0.28%6,749,80051,991,00069%7.70-1.07%7.770.25%7.72-0.03%7.770.00%-1.12%
2019-01-177.777.897.637.69-1.03%-1.23%-1.06%10,008,50077,930,00095%7.79-0.17%7.750.65%7.72-0.03%7.77-0.13%-1.25%
2019-01-167.737.867.697.770.52%-0.37%-0.15%10,434,50081,377,00096%7.801.88%7.700.50%7.73-0.25%7.78-0.93%-1.34%
2019-01-157.537.757.517.732.66%0.98%-1.59%8,871,50067,914,00071%7.660.35%7.66-0.73%7.74-0.45%7.86-1.48%-1.40%
2019-01-147.767.797.507.53-2.84%-1.28%-5.56%8,280,20063,160,00064%7.63-1.17%7.72-1.12%7.78-0.46%7.97-1.75%-1.26%
2019-01-117.707.797.657.750.26%0.41%-4.50%6,622,20051,107,00048%7.72-0.86%7.81-0.37%7.820.09%8.12-1.65%-1.07%
2019-01-107.827.887.657.73-1.15%-0.71%-6.31%11,517,70089,660,00079%7.79-1.29%7.84-0.13%7.81-0.19%8.25-1.59%-0.87%
2019-01-097.868.027.767.820.26%-0.85%-6.73%10,284,60081,110,00069%7.890.59%7.850.64%7.82-1.26%8.38-1.17%-0.67%
2019-01-087.757.927.747.80-0.51%-0.52%-8.05%7,598,50059,580,00050%7.840.27%7.80-0.14%7.92-1.97%8.48-1.19%-0.50%
2019-01-077.827.927.687.840.26%0.26%-8.68%16,251,900127,092,00099%7.820.97%7.81-2.03%8.08-2.84%8.59-1.29%-0.32%
2019-01-047.727.907.587.820.51%0.97%-10.08%15,402,800119,298,00096%7.75-1.43%7.97-3.77%8.32-3.38%8.70-1.29%-0.16%
2019-01-038.078.077.777.78-3.47%-0.98%-11.70%13,563,300106,573,00092%7.86-4.05%8.28-4.08%8.61-2.73%8.81-1.11%-0.01%
2019-01-028.738.738.068.06-10.04%-1.58%-9.54%22,222,200181,982,000164%8.19-8.42%8.63-5.12%8.85-3.07%8.91-1.53%0.09%
2018-12-288.879.098.778.961.01%0.20%-0.97%11,714,900104,752,000106%8.94-1.44%9.10-0.85%9.13-0.33%9.05-0.03%0.21%
2018-12-279.259.308.848.87-3.27%-2.24%-2.00%14,087,300127,811,000137%9.07-1.95%9.18-0.35%9.160.20%9.050.10%0.22%
2018-12-269.309.469.139.17-1.61%-0.90%1.42%14,076,700130,248,000148%9.250.54%9.210.52%9.140.62%9.040.42%0.21%
2018-12-259.099.459.039.321.86%1.27%3.51%13,813,600127,123,000156%9.200.49%9.160.88%9.090.94%9.000.42%0.14%
2018-12-249.189.229.109.150.44%-0.09%2.05%11,261,400103,134,000136%9.160.36%9.080.80%9.000.87%8.970.45%0.10%
2018-12-218.979.238.949.111.11%-0.16%2.06%15,843,800144,570,000195%9.132.23%9.012.02%8.921.13%8.930.64%0.05%
2018-12-208.779.058.709.013.09%0.94%1.59%10,296,50091,903,000136%8.931.91%8.831.04%8.82-0.13%8.870.34%-0.04%
2018-12-198.818.838.728.74-1.02%-0.22%-1.12%4,018,70035,200,00048%8.760.34%8.74-0.50%8.84-0.43%8.840.22%-0.14%
2018-12-188.608.898.568.831.38%1.16%0.11%7,028,40061,351,00072%8.73-0.09%8.78-1.16%8.87-0.48%8.82-0.17%-0.25%
2018-12-178.728.848.618.71-1.02%-0.31%-1.41%6,229,00054,420,00063%8.74-1.77%8.89-0.82%8.92-0.13%8.84-0.34%-0.39%
2018-12-149.009.008.768.80-2.44%-1.06%-0.73%6,028,90053,620,00058%8.89-1.08%8.96-0.12%8.930.26%8.870.11%-0.48%
2018-12-139.009.108.829.020.78%0.32%1.86%8,469,30076,149,00082%8.990.17%8.970.62%8.910.72%8.86-0.02%-0.63%
2018-12-128.939.068.928.950.34%-0.29%1.05%6,975,10062,610,00065%8.980.38%8.920.62%8.840.57%8.86-0.21%-0.78%
2018-12-118.899.068.848.920.34%-0.25%0.50%8,037,40071,870,00070%8.941.03%8.860.77%8.790.05%8.88-0.01%-0.97%
2018-12-108.768.968.658.891.37%0.44%0.15%10,000,50088,510,00087%8.850.65%8.790.50%8.79-0.44%8.88-0.05%-1.19%
2018-12-078.828.948.728.770.00%-0.27%-1.25%8,758,50077,026,00077%8.790.42%8.75-0.26%8.830.06%8.88-0.29%-1.30%