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)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-25237.5200.134%2
2019-08-01692.3600.390%
2019-08-01642.6700.360%
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
2019-07-156.326.376.136.28-2.18%0.16%-2.10%9,226,60057,855,000124%6.27-1.79%6.320.16%6.29-0.25%6.42-0.91%-0.57%
2019-07-126.256.466.256.422.23%0.56%-0.83%9,018,10057,573,000127%6.381.66%6.310.88%6.30-0.33%6.47-0.46%-0.45%
2019-07-116.236.346.236.280.80%0.00%-3.44%6,296,20039,542,00092%6.280.98%6.25-0.40%6.33-0.82%6.50-0.72%-0.38%
2019-07-106.306.306.186.23-0.80%0.18%-4.90%6,421,70039,939,00093%6.22-0.51%6.28-1.46%6.38-1.30%6.55-0.73%-0.27%
2019-07-096.316.316.206.28-0.08%0.46%-4.83%5,728,40035,808,00085%6.25-1.20%6.37-1.30%6.46-1.28%6.60-0.60%-0.16%
除权分界线,2019年07月09日,10股派0.150元(以下数据已经复权)
2019-07-086.476.486.266.29-2.63%-0.66%-5.33%7,326,10046,461,000112%6.33-1.80%6.45-1.50%6.55-1.49%6.64-0.78%-0.06%
2019-07-056.566.566.396.46-1.53%0.19%-3.53%9,523,30061,503,000148%6.44-1.66%6.55-1.76%6.64-1.00%6.69-1.08%0.07%
2019-07-046.596.656.476.56-0.46%0.05%-3.09%6,446,00042,328,00099%6.55-1.31%6.67-1.45%6.71-0.70%6.76-0.38%0.27%
2019-07-036.766.786.536.59-3.23%-0.81%-3.02%7,325,40048,741,000105%6.64-2.28%6.77-0.38%6.76-0.40%6.79-0.31%0.38%
2019-07-026.836.876.766.81-0.29%0.16%-0.09%5,248,30035,734,00073%6.79-0.72%6.790.07%6.790.28%6.810.22%0.51%
2019-07-016.826.936.766.831.64%-0.26%0.43%6,234,50042,756,00079%6.842.43%6.790.56%6.770.21%6.800.34%0.60%
2019-06-286.756.776.636.72-0.89%0.51%-0.86%5,280,80035,358,00067%6.68-1.42%6.75-0.06%6.75-0.90%6.770.28%0.59%
2019-06-276.746.826.706.781.19%-0.03%0.31%5,788,90039,316,00073%6.780.56%6.75-0.06%6.81-0.04%6.750.37%0.58%
2019-06-266.686.806.646.700.30%-0.65%-0.51%4,593,50031,025,00055%6.740.78%6.76-1.10%6.82-0.16%6.730.30%0.59%
2019-06-256.846.846.626.68-1.62%-0.18%-0.51%4,707,20031,547,00055%6.69-1.37%6.83-0.19%6.830.24%6.710.43%0.57%
2019-06-246.866.866.726.79-1.17%0.07%1.57%6,766,30045,979,00078%6.78-1.68%6.84-0.12%6.810.40%6.680.51%0.53%
2019-06-216.916.996.826.870.88%-0.45%3.30%10,734,00074,180,000130%6.901.49%6.851.00%6.781.06%6.650.88%0.48%
2019-06-206.776.896.676.810.00%0.15%3.29%11,406,80077,679,000149%6.80-0.40%6.780.86%6.710.87%6.590.75%0.39%
2019-06-196.876.906.746.810.44%-0.25%4.07%10,300,60070,430,000151%6.821.78%6.731.63%6.661.16%6.541.00%0.31%
2019-06-186.546.836.526.783.83%1.07%4.65%13,046,20087,646,000208%6.702.92%6.621.33%6.581.45%6.471.11%0.19%
2019-06-176.416.586.376.531.71%0.18%1.91%5,278,60034,460,00094%6.510.42%6.530.34%6.490.64%6.400.24%0.07%
2019-06-146.556.636.396.42-2.58%-1.09%0.42%7,083,00046,046,000122%6.49-0.83%6.510.62%6.440.66%6.390.20%0.03%
2019-06-136.386.636.356.593.13%0.69%3.29%9,437,90061,862,000166%6.541.82%6.471.67%6.401.04%6.380.52%-0.03%
2019-06-126.466.496.396.39-0.93%-0.59%0.68%5,369,60034,572,00097%6.420.75%6.360.90%6.340.52%6.340.05%-0.11%
2019-06-116.256.486.226.453.20%1.10%1.67%7,969,60050,922,000141%6.382.61%6.310.77%6.300.54%6.340.08%-0.14%
2019-06-106.206.276.116.251.13%0.52%-1.41%4,617,50028,759,00081%6.21-0.13%6.26-0.27%6.27-0.63%6.33-0.02%-0.18%
2019-06-066.336.336.176.18-1.44%-0.74%-2.53%4,372,10027,263,00077%6.22-1.43%6.28-0.33%6.31-0.54%6.34-0.02%-0.24%
2019-06-056.326.376.276.270.16%-0.73%-1.12%3,410,00021,573,00059%6.310.82%6.30-0.46%6.34-0.08%6.34-0.10%-0.28%
2019-06-046.226.336.196.260.48%-0.08%-1.37%4,490,00028,175,00074%6.26-0.30%6.33-0.58%6.35-0.30%6.34-0.22%-0.31%
2019-06-036.376.386.226.230.00%-0.86%-2.06%4,798,00030,200,00078%6.28-1.32%6.36-0.22%6.37-0.14%6.36-0.03%-0.33%