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
2020-09-1718.8418.9917.9718.25-2.61%-0.38%-0.21%23,570,400431,791,000104%18.32-2.28%18.69-0.11%18.510.52%18.29-0.02%0.03%
2020-09-1619.0519.0518.5218.74-1.63%-0.03%2.45%23,438,500439,385,000101%18.75-0.77%18.711.16%18.410.95%18.29-0.14%0.12%
2020-09-1518.4019.1618.2819.052.53%0.84%4.00%35,186,200664,729,000153%18.892.37%18.492.61%18.241.40%18.320.41%0.26%
2020-09-1417.8418.8017.7418.584.26%0.68%1.85%29,598,400546,214,000130%18.454.57%18.021.84%17.990.21%18.240.18%0.32%
2020-09-1117.5317.8717.3717.821.14%0.97%-2.14%15,435,700272,403,00069%17.650.07%17.70-0.71%17.95-0.33%18.21-0.12%0.45%
2020-09-1017.8518.0717.3117.620.28%-0.09%-3.35%18,393,200324,355,00081%17.64-0.85%17.82-1.67%18.01-0.87%18.23-0.14%0.64%
2020-09-0918.0618.1217.5017.57-3.04%-1.21%-3.76%20,662,300367,490,00092%17.79-1.83%18.12-0.43%18.17-1.28%18.26-0.17%0.80%
2020-09-0818.3518.5017.9018.12-0.49%0.01%-0.92%13,966,800253,053,00064%18.12-1.63%18.20-0.38%18.40-0.18%18.29-0.05%0.94%
2020-09-0718.2518.7718.0718.210.39%-1.13%-0.48%24,056,800443,077,000110%18.422.29%18.27-0.94%18.430.16%18.300.10%0.90%
2020-09-0417.6918.2617.6418.140.61%0.74%-0.76%20,571,700370,410,00092%18.01-1.74%18.44-0.51%18.40-0.05%18.280.20%0.82%
2020-09-0319.0619.1517.7718.03-5.11%-1.60%-1.17%35,579,400651,973,000162%18.32-3.77%18.54-0.16%18.410.29%18.240.89%0.74%
2020-09-0218.9819.2818.7619.000.64%-0.22%5.08%22,243,800423,543,000107%19.043.38%18.571.81%18.361.13%18.081.35%0.56%
2020-09-0117.8818.9517.7618.885.59%2.51%5.82%29,000,900534,137,000135%18.421.28%18.241.13%18.160.35%17.841.00%0.31%
2020-08-3118.2018.4617.8717.88-1.65%-1.68%1.21%16,156,800293,828,00077%18.191.19%18.030.19%18.09-0.14%17.671.46%0.12%
2020-08-2817.9218.2617.7518.181.45%1.15%4.41%16,467,500295,964,00067%17.970.07%18.00-0.56%18.120.43%17.411.75%-0.14%
2020-08-2717.9518.3917.6717.92-0.44%-0.22%4.72%19,062,700342,357,00071%17.96-0.62%18.10-0.58%18.041.18%17.111.46%-0.48%
2020-08-2618.0318.4517.7218.00-0.44%-0.40%6.72%16,826,000304,085,00056%18.07-1.06%18.210.84%17.831.34%16.871.28%-0.82%
2020-08-2518.3918.7017.9118.08-1.15%-1.01%8.56%19,281,200352,169,00055%18.270.06%18.062.17%17.601.31%16.65-0.50%-1.32%
2020-08-2417.8018.6717.6918.293.86%0.20%9.27%24,870,900453,984,00067%18.253.53%17.672.58%17.372.35%16.74-0.69%-1.32%
2020-08-2117.4517.9617.2317.611.50%-0.12%4.49%21,048,100371,121,00052%17.632.19%17.231.19%16.972.30%16.85-0.57%-1.25%
2020-08-2016.9717.5316.8317.352.91%0.56%2.36%32,475,500560,338,00078%17.252.24%17.031.70%16.591.64%16.95-0.96%-1.15%
2020-08-1916.7917.1916.4516.860.48%-0.09%-1.49%26,287,900443,629,00062%16.880.07%16.742.41%16.320.75%17.12-1.08%-1.06%
2020-08-1816.8817.0516.7116.78-0.59%-0.50%-3.02%21,544,300363,314,00050%16.861.43%16.351.21%16.20-1.51%17.30-0.91%-1.00%
2020-08-1716.0117.2215.8016.885.43%1.53%-3.33%53,152,500883,728,000119%16.635.36%16.150.96%16.45-2.00%17.46-1.13%-0.96%
2020-08-1415.8816.0515.4616.010.69%1.45%-9.35%45,699,900721,177,000103%15.78-1.43%16.00-3.44%16.79-2.50%17.66-1.65%-0.93%
2020-08-1316.1916.4415.7215.90-0.87%-0.69%-11.46%56,214,800899,971,000135%16.01-0.66%16.57-4.39%17.22-3.70%17.96-2.00%-0.86%
2020-08-1217.0217.0316.0416.04-9.99%-0.48%-12.46%81,374,9001,311,505,000213%16.12-11.82%17.33-7.49%17.88-6.49%18.32-3.69%-0.67%
2020-08-1118.8018.8517.7517.82-4.14%-2.51%-6.34%39,999,100731,104,000142%18.28-2.50%18.73-2.95%19.12-1.28%19.03-0.51%-0.40%
2020-08-1019.6119.8218.4418.59-3.98%-0.83%-2.79%43,032,400806,686,000173%18.75-4.30%19.30-2.51%19.37-0.66%19.120.04%-0.32%
2020-08-0719.9020.1719.0819.360.00%-1.16%1.28%20,763,300406,714,00094%19.59-2.09%19.800.84%19.500.75%19.120.42%-0.30%