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
2020-07-27237.5200.134%2
2020-08-28239.5600.135%2
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
2020-07-037.787.907.607.74-1.40%0.19%3.74%50,980,000393,814,000181%7.73-0.68%7.691.18%7.591.42%7.460.11%-0.11%
2020-07-027.247.947.177.858.73%0.93%5.33%67,703,600526,612,000245%7.787.83%7.605.45%7.483.39%7.451.22%-0.04%
2020-07-017.277.327.107.22-0.41%0.10%-1.94%15,516,300111,918,00062%7.21-0.46%7.21-0.06%7.240.07%7.36-0.46%-0.14%
2020-06-307.177.327.167.251.26%0.06%-1.99%16,250,000117,741,00062%7.250.92%7.21-0.39%7.23-0.03%7.40-0.23%-0.01%
2020-06-297.157.287.067.16-0.56%-0.28%-3.43%20,471,700146,981,00077%7.18-0.60%7.24-0.06%7.24-0.60%7.41-0.36%0.09%
2020-06-247.327.367.157.20-2.04%-0.32%-3.24%22,279,900160,930,00085%7.22-1.06%7.25-0.14%7.28-1.95%7.44-0.32%0.22%
2020-06-237.197.447.147.352.51%0.68%-1.54%29,356,300214,314,000117%7.301.53%7.26-0.44%7.42-0.42%7.47-0.35%0.34%
2020-06-227.297.337.117.17-1.10%-0.28%-4.29%19,403,500139,515,00079%7.19-0.90%7.29-2.92%7.46-0.83%7.49-0.32%0.47%
2020-06-197.267.357.157.25-0.68%-0.07%-3.53%18,206,900132,085,00075%7.26-1.59%7.51-0.44%7.52-0.42%7.52-0.23%0.56%
2020-06-187.427.627.227.30-2.80%-0.98%-3.08%29,842,400220,001,000123%7.37-4.06%7.54-0.92%7.55-0.49%7.53-0.15%0.62%
2020-06-177.607.987.457.511.62%-2.26%-0.44%48,909,300375,826,000223%7.683.04%7.611.06%7.590.81%7.540.75%0.65%
2020-06-167.607.737.347.39-2.38%-0.90%-1.30%24,307,900181,268,000121%7.46-2.05%7.53-0.38%7.53-0.25%7.490.27%0.56%
2020-06-157.457.757.377.570.66%-0.56%1.38%25,297,900192,584,000126%7.611.37%7.560.61%7.540.43%7.470.87%0.50%
2020-06-127.327.657.287.520.94%0.13%1.58%17,585,900132,072,00089%7.51-0.25%7.51-0.12%7.510.12%7.400.69%0.39%
2020-06-117.547.687.427.45-1.46%-1.05%1.33%16,987,200127,898,00088%7.530.40%7.520.20%7.500.32%7.350.93%0.26%
2020-06-107.547.607.387.560.27%0.81%3.79%14,835,500111,248,00077%7.50-0.45%7.510.13%7.480.39%7.280.96%0.06%
2020-06-097.547.637.407.540.80%0.09%4.50%19,497,900146,873,00099%7.530.66%7.500.56%7.450.66%7.220.95%-0.12%
2020-06-087.517.597.347.48-0.13%-0.05%4.66%17,239,800129,017,00085%7.480.12%7.460.54%7.401.09%7.150.56%-0.31%
2020-06-057.457.597.337.491.22%0.20%5.39%21,818,700163,094,000107%7.481.04%7.420.76%7.321.34%7.110.41%-0.43%
2020-06-047.347.527.277.400.95%0.03%4.55%16,900,000125,034,00085%7.400.31%7.361.36%7.221.48%7.080.06%-0.53%
2020-06-037.377.467.287.33-0.81%-0.61%3.62%25,053,200184,759,000127%7.380.72%7.261.97%7.121.89%7.07-0.09%-0.57%
2020-06-027.127.457.127.394.08%0.93%4.38%28,989,300212,255,000153%7.324.01%7.123.40%6.991.66%7.08-0.32%-0.61%
2020-06-016.957.146.927.103.95%0.85%-0.04%21,346,900150,277,000110%7.042.97%6.891.53%6.870.15%7.10-0.27%-0.64%
2020-05-296.726.916.726.831.41%-0.10%-4.10%14,593,60099,771,00076%6.841.79%6.78-0.66%6.86-0.87%7.12-0.64%-0.66%
除权分界线,2020年05月29日,10股派0.150元(以下数据已经复权)
2020-05-286.726.846.616.740.45%0.27%-6.04%16,719,600112,562,00082%6.72-0.77%6.83-1.06%6.92-1.45%7.17-1.06%-0.59%
2020-05-276.936.986.696.71-3.73%-0.95%-7.45%21,718,900147,349,000102%6.77-1.93%6.90-1.74%7.03-2.21%7.25-0.79%-0.47%
2020-05-267.007.056.826.970.00%0.91%-4.63%27,460,300189,949,000131%6.90-1.25%7.02-2.35%7.18-2.46%7.30-0.94%-0.40%
2020-05-257.147.236.796.97-2.93%-0.34%-5.52%19,634,300137,512,00091%6.99-3.23%7.19-3.14%7.37-0.90%7.37-0.69%-0.34%
2020-05-227.287.357.117.18-0.97%-0.65%-3.34%15,114,600109,378,00068%7.22-2.19%7.42-1.41%7.43-0.22%7.42-0.60%-0.31%
2020-05-217.617.647.247.250.00%-1.88%-2.99%14,354,900106,214,00062%7.38-3.00%7.530.47%7.45-0.16%7.47-0.32%-0.24%