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   2月后解禁   
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
2019-05-30237.5300.130%
2019-07-25237.5200.134%2
2019-08-01692.3600.390%
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
2019-03-258.348.348.058.08-4.38%-1.34%-4.09%23,173,400189,788,00094%8.19-1.63%8.30-0.35%8.32-0.26%8.43-0.30%0.20%
2019-03-228.398.458.218.450.96%1.49%0.00%22,736,900189,314,00087%8.33-0.44%8.32-0.41%8.34-0.04%8.450.17%0.35%
2019-03-218.278.458.248.370.84%0.08%-0.78%24,889,600208,152,00095%8.360.98%8.360.24%8.340.01%8.44-0.05%0.44%
2019-03-208.548.548.148.30-3.04%0.22%-1.66%24,198,500200,407,00089%8.28-1.83%8.34-0.30%8.34-0.76%8.44-0.05%0.62%
2019-03-198.378.568.228.562.15%1.47%1.37%22,393,400188,911,00083%8.441.88%8.360.37%8.41-1.41%8.440.17%0.74%
2019-03-188.378.428.178.380.12%1.21%-0.59%14,345,000118,777,00053%8.28-0.68%8.33-1.10%8.53-0.02%8.430.17%0.84%
2019-03-158.358.448.228.37-0.36%0.40%-0.55%17,409,100145,139,00062%8.34-0.34%8.43-2.07%8.530.37%8.420.26%0.97%
2019-03-148.308.568.158.401.45%0.42%0.07%20,092,300168,066,00072%8.37-1.92%8.600.16%8.500.01%8.390.22%1.06%
2019-03-138.688.788.268.28-5.80%-2.92%-1.15%26,279,300224,142,00095%8.53-2.62%8.590.88%8.500.37%8.380.26%1.18%
2019-03-128.638.998.538.791.03%0.37%5.22%43,622,000382,020,000161%8.763.66%8.511.72%8.471.41%8.351.19%1.34%
2019-03-117.948.737.908.709.57%2.97%5.38%41,324,900349,163,000157%8.453.14%8.370.61%8.350.81%8.261.16%1.41%
2019-03-088.338.457.927.94-5.92%-3.08%-2.71%24,578,600201,345,00094%8.19-2.55%8.32-0.29%8.280.27%8.161.10%1.53%
2019-03-078.398.608.248.440.12%0.40%4.56%31,068,100261,171,000121%8.410.86%8.341.04%8.260.73%8.071.69%1.56%
2019-03-068.408.498.228.43-0.12%1.15%6.20%25,981,300216,516,000103%8.330.95%8.261.24%8.200.07%7.941.13%1.49%
2019-03-058.028.448.008.444.07%2.23%7.53%20,014,300165,239,00082%8.261.00%8.160.31%8.190.52%7.851.23%1.39%
2019-03-048.098.348.038.111.25%-0.78%4.59%23,930,700195,612,00098%8.171.79%8.13-0.62%8.151.24%7.751.48%1.29%
2019-03-018.198.197.938.01-1.48%-0.25%4.83%19,233,600154,447,00077%8.03-1.69%8.180.11%8.051.68%7.641.10%1.16%
2019-02-288.258.348.058.13-3.56%-0.47%7.57%24,801,100202,576,000103%8.17-1.54%8.171.86%7.922.29%7.561.42%1.01%
2019-02-278.088.448.088.434.72%1.62%13.12%28,581,900237,128,000126%8.303.03%8.023.76%7.742.44%7.451.93%0.81%
2019-02-267.988.457.688.051.00%-0.02%10.11%28,417,400228,828,000130%8.053.47%7.733.44%7.562.43%7.311.88%0.57%
2019-02-257.508.077.507.976.41%2.42%11.06%35,595,400276,998,000167%7.785.94%7.483.00%7.382.63%7.182.37%0.27%
2019-02-227.097.527.087.494.32%1.96%6.85%28,023,800205,867,000133%7.351.55%7.261.06%7.191.28%7.011.33%-0.18%
2019-02-217.207.407.057.180.00%-0.75%3.79%29,833,900215,829,000148%7.231.22%7.181.14%7.101.10%6.921.07%-0.53%
2019-02-207.137.227.077.180.70%0.46%4.89%15,874,700113,452,00080%7.150.11%7.101.05%7.020.63%6.850.12%-0.93%
2019-02-197.167.267.037.13-0.83%-0.13%4.29%22,998,200164,179,000121%7.141.38%7.031.18%6.981.04%6.840.25%-1.03%
2019-02-186.837.206.837.195.43%2.10%5.43%26,976,400189,967,000149%7.042.61%6.951.06%6.911.83%6.820.15%-1.14%
2019-02-156.866.946.786.82-0.73%-0.63%0.15%17,944,300123,149,000109%6.86-0.23%6.870.31%6.781.10%6.81-0.38%-1.16%
2019-02-146.936.946.816.87-0.43%-0.13%0.50%17,198,700118,315,000112%6.880.07%6.851.81%6.710.48%6.84-0.65%-1.14%
2019-02-136.846.946.786.901.32%0.38%0.28%16,522,700113,575,000112%6.870.97%6.731.71%6.68-0.21%6.88-0.46%-1.10%
2019-02-126.686.966.656.810.00%0.03%-1.49%20,107,200136,890,000145%6.813.61%6.620.46%6.69-0.54%6.91-1.09%-1.09%