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
2020-02-179.3910.009.259.724.40%0.07%14.30%23,405,600227,346,00079%9.715.70%9.411.95%9.222.50%8.502.02%0.70%
2020-02-149.219.369.029.311.42%1.32%11.68%16,170,500148,596,00053%9.19-1.13%9.231.54%9.001.79%8.341.30%0.41%
2020-02-139.319.589.079.18-2.03%-1.23%11.56%28,331,000263,301,00086%9.291.03%9.092.28%8.842.80%8.231.52%0.19%
2020-02-128.759.558.739.377.45%1.86%15.59%28,907,600265,921,00076%9.204.68%8.893.07%8.603.00%8.110.75%-0.08%
2020-02-118.619.038.518.72-1.47%-0.77%8.38%28,797,700253,079,00065%8.790.17%8.632.31%8.353.30%8.051.07%-0.32%
2020-02-108.509.098.368.857.01%0.88%11.17%50,980,400447,236,000114%8.776.91%8.434.40%8.083.94%7.961.22%-0.61%
2020-02-078.308.378.018.27-0.36%0.78%5.15%29,272,100240,193,00066%8.21-0.41%8.083.75%7.770.52%7.870.26%-0.71%
2020-02-067.988.767.938.304.01%0.73%5.80%56,986,800469,557,000132%8.246.39%7.785.79%7.730.49%7.850.54%-0.69%
2020-02-057.337.987.297.9810.07%3.03%2.27%40,053,000310,194,00094%7.759.41%7.36-1.42%7.70-1.55%7.80-0.40%-0.72%
2020-02-046.857.486.737.254.17%2.42%-7.45%34,716,800245,755,00075%7.080.50%7.46-4.55%7.82-0.69%7.83-1.24%-0.64%
2020-02-036.967.266.966.96-9.96%-1.19%-12.25%18,914,200133,240,00041%7.04-10.33%7.82-2.30%7.87-0.66%7.93-0.88%-0.45%
2020-01-237.968.197.597.73-6.30%-1.59%-3.40%54,302,200426,554,000129%7.86-1.39%8.000.65%7.92-0.19%8.00-0.99%-0.32%
2020-01-228.208.427.558.25-1.55%3.57%2.08%85,971,600684,844,000213%7.97-2.25%7.950.37%7.940.04%8.08-1.17%-0.11%
2020-01-217.368.387.368.389.97%2.83%2.47%76,691,900624,988,000217%8.157.59%7.922.67%7.940.89%8.18-1.64%0.12%
2020-01-207.737.797.437.62-1.42%0.61%-8.35%43,527,800329,693,000120%7.57-3.05%7.72-2.64%7.87-2.48%8.31-1.76%0.54%
2020-01-177.908.107.677.73-2.28%-1.05%-8.66%20,843,900162,838,00055%7.81-1.46%7.93-1.42%8.07-1.32%8.460.13%1.01%
2020-01-168.038.137.817.91-0.88%-0.23%-6.41%19,565,800155,119,00048%7.93-0.97%8.04-1.44%8.17-1.78%8.450.49%1.12%
2020-01-158.038.217.867.98-0.37%-0.32%-5.12%27,992,000224,106,00066%8.01-1.61%8.16-1.58%8.32-1.66%8.410.30%1.20%
2020-01-148.418.467.998.01-4.76%-1.56%-4.48%31,683,300257,820,00077%8.14-2.27%8.29-2.31%8.46-2.33%8.390.38%1.18%
2020-01-138.388.538.138.410.60%1.01%0.67%27,977,800232,954,00073%8.33-1.34%8.48-1.34%8.66-0.38%8.350.60%1.15%
2020-01-108.688.718.328.36-4.78%-0.94%0.67%23,830,500201,094,00064%8.44-2.17%8.60-2.01%8.701.11%8.300.46%1.14%
2020-01-098.708.868.328.781.74%1.79%6.22%38,158,800329,158,000108%8.63-0.45%8.770.24%8.601.62%8.271.10%1.12%
2020-01-088.808.868.468.63-2.49%-0.40%5.55%40,535,400351,248,000121%8.67-3.30%8.752.03%8.461.57%8.181.15%1.08%
2020-01-078.559.228.558.852.55%-1.24%9.49%53,833,500482,400,000182%8.963.84%8.584.06%8.333.31%8.082.56%1.01%
2020-01-068.098.998.068.635.24%0.00%9.50%62,387,100538,410,000233%8.636.48%8.244.58%8.073.92%7.882.89%0.88%
2020-01-038.108.387.868.203.02%1.17%7.05%50,075,400405,856,000202%8.113.04%7.883.34%7.762.31%7.661.30%0.79%
2020-01-027.448.127.367.967.57%1.20%5.26%45,443,900357,466,000186%7.876.64%7.632.89%7.591.61%7.561.22%0.84%
2019-12-317.327.497.197.401.79%0.33%-0.95%20,486,800151,118,00087%7.380.63%7.41-0.27%7.47-0.11%7.470.12%0.82%
2019-12-307.407.477.227.27-2.42%-0.82%-2.57%18,966,900139,022,00077%7.33-2.46%7.43-1.38%7.48-0.32%7.460.11%0.90%
2019-12-277.407.657.357.450.00%-0.86%-0.05%23,349,500175,474,00093%7.521.02%7.540.39%7.50-0.07%7.450.51%1.03%