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:
宋城演艺( 300144.SZ 深证)
板块 :旅游   
所属成分指数: 中证500
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
2020-05-2632.0032.6531.4932.102.49%-0.05%3.73%8,617,000276,749,00089%32.122.95%31.540.41%31.540.34%30.950.41%0.64%
2020-05-2530.8931.6030.4731.321.03%0.39%1.63%7,138,700222,712,00071%31.200.02%31.41-0.15%31.440.58%30.82-0.01%0.70%
2020-05-2232.0032.2930.6031.00-1.21%-0.62%0.58%7,141,300222,751,00067%31.19-1.58%31.46-0.19%31.260.58%30.820.30%0.84%
2020-05-2131.6332.3931.1431.38-0.70%-0.99%2.12%11,184,700354,487,000104%31.690.90%31.521.26%31.081.14%30.730.70%0.92%
2020-05-2031.7331.9530.7831.60-0.25%0.60%3.55%12,927,800406,069,000121%31.41-0.26%31.131.40%30.731.01%30.520.85%0.93%
2020-05-1930.3832.2030.1131.686.59%0.60%4.70%15,805,000497,736,000149%31.495.88%30.702.81%30.421.04%30.260.81%0.95%
2020-05-1829.6030.1529.2929.720.41%-0.08%-0.99%6,747,200200,686,00059%29.74-0.38%29.86-0.53%30.11-0.91%30.020.54%1.10%
2020-05-1530.0130.5329.3529.60-1.00%-0.86%-0.85%7,235,000216,017,00061%29.86-0.27%30.02-0.71%30.38-0.06%29.851.07%1.13%
2020-05-1430.1030.2429.6529.90-0.93%-0.13%1.23%10,128,200303,226,00082%29.94-0.75%30.23-1.24%30.400.26%29.540.89%1.07%
2020-05-1330.7130.8129.9530.18-3.02%0.05%3.08%13,534,700408,289,000112%30.17-1.58%30.61-0.09%30.320.71%29.280.84%0.99%
2020-05-1231.1531.1530.1731.121.17%1.53%7.19%9,383,500287,607,00085%30.65-1.29%30.641.15%30.110.51%29.030.98%0.89%
2020-05-1130.4031.7730.3030.761.62%-0.93%6.99%13,009,400403,938,000121%31.053.04%30.292.34%29.951.82%28.751.44%0.83%
2020-05-0829.6930.6829.3830.272.37%0.45%6.80%10,809,100325,716,000104%30.132.28%29.600.12%29.422.09%28.341.04%0.70%
2020-05-0729.0529.8528.7729.571.75%0.37%5.42%9,812,300289,070,00097%29.460.64%29.561.14%28.811.46%28.050.80%0.66%
2020-05-0629.8330.1228.7729.06-2.58%-0.73%4.43%13,604,300398,234,000136%29.27-1.88%29.232.45%28.401.38%27.831.03%0.66%
2020-04-3029.0030.7729.0029.835.41%-0.01%8.30%18,151,700541,519,000191%29.835.57%28.534.40%28.013.01%27.542.35%0.68%
2020-04-2927.1228.5327.1228.302.83%0.14%5.15%11,898,500336,255,000131%28.264.18%27.331.98%27.201.38%26.910.83%0.49%
2020-04-2826.4927.6526.3827.524.56%1.46%3.10%14,514,100393,695,000164%27.132.65%26.800.31%26.830.59%26.690.46%0.47%
2020-04-2726.4426.7826.0826.32-0.38%-0.40%-0.94%8,981,300237,336,000107%26.43-0.53%26.72-0.28%26.67-0.50%26.570.10%0.48%
2020-04-2426.8026.9526.2926.42-2.44%-0.56%-0.46%6,054,800160,863,00074%26.57-1.96%26.790.00%26.80-0.35%26.54-0.18%0.41%
2020-04-2326.6527.4526.6027.081.54%-0.07%1.84%9,167,900248,439,000108%27.101.97%26.790.18%26.901.15%26.590.38%0.45%
2020-04-2226.6626.9126.2926.670.08%0.36%0.68%6,850,700182,055,00080%26.58-0.01%26.74-0.61%26.590.13%26.490.23%0.35%
2020-04-2127.0227.0426.2826.65-1.19%0.27%0.84%6,414,600170,485,00071%26.58-1.52%26.911.17%26.560.25%26.430.58%0.29%
2020-04-2026.9927.3226.8026.97-0.48%-0.07%2.64%8,895,600240,080,00095%26.99-0.13%26.600.68%26.490.63%26.280.84%0.19%
2020-04-1726.3027.3326.2027.104.07%0.28%4.00%11,792,100318,670,000129%27.024.83%26.421.37%26.320.13%26.061.20%0.03%
2020-04-1626.2026.3025.4226.04-0.99%1.01%1.13%10,441,500269,168,000112%25.78-2.12%26.06-0.57%26.29-0.35%25.750.45%-0.15%
2020-04-1526.2026.6926.0026.30-0.64%-0.14%2.60%6,670,600175,691,00071%26.340.55%26.21-1.02%26.380.27%25.630.60%-0.29%
2020-04-1426.1626.4825.6226.471.19%1.06%3.88%7,835,600205,240,00081%26.190.35%26.480.12%26.310.87%25.480.63%-0.45%
2020-04-1326.5726.8025.6026.16-1.51%0.22%3.31%7,543,600196,909,00070%26.10-3.11%26.450.22%26.081.00%25.32-0.59%-0.74%
2020-04-1026.4527.3926.2626.560.00%-1.41%4.27%10,889,200293,371,00098%26.943.21%26.392.37%25.832.16%25.470.21%-0.78%