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:
天神娱乐( 002354.SZ 深证)
板块 :传播与文化产业   
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
2022-08-173.894.043.853.982.31%0.86%2.16%37,637,400148,524,000101%3.951.34%3.94-0.43%3.960.38%3.900.65%0.43%
2022-08-163.933.953.863.89-1.27%-0.10%0.49%21,357,20083,167,00059%3.89-1.47%3.95-0.45%3.940.28%3.870.65%0.33%
2022-08-154.024.063.913.94-1.75%-0.30%2.44%27,449,900108,481,00075%3.95-0.98%3.970.58%3.930.72%3.850.26%0.23%
2022-08-123.964.033.924.011.01%0.48%4.54%32,450,500129,518,00089%3.990.63%3.951.23%3.900.03%3.840.47%0.28%
2022-08-113.854.043.843.973.12%0.10%3.98%42,395,600168,147,000120%3.973.12%3.901.38%3.901.22%3.820.58%0.31%
2022-08-103.833.923.783.850.79%0.10%1.42%22,356,10085,979,00066%3.850.50%3.85-1.13%3.850.73%3.800.13%0.25%
2022-08-093.833.903.803.82-1.29%-0.18%0.76%23,637,00090,470,00071%3.83-0.68%3.890.86%3.830.90%3.790.13%0.23%
2022-08-083.793.943.733.87-0.51%0.44%2.22%55,744,700214,806,000175%3.85-1.96%3.861.15%3.790.32%3.790.32%0.21%
2022-08-053.653.993.643.897.16%-1.02%3.07%90,471,000355,511,000326%3.939.35%3.816.30%3.782.91%3.771.73%0.18%
2022-08-043.533.653.513.633.42%1.00%-2.16%23,881,50085,832,000103%3.590.11%3.59-2.24%3.67-0.70%3.71-0.62%-0.03%
2022-08-033.563.703.493.51-1.40%-2.23%-5.97%23,698,40085,084,00098%3.590.28%3.67-1.29%3.70-0.75%3.73-0.40%0.04%
2022-08-023.723.743.503.56-5.82%-0.56%-5.02%30,591,400109,519,000130%3.58-6.31%3.72-1.80%3.73-1.27%3.75-0.35%0.05%
2022-08-013.733.903.723.780.27%-1.07%0.51%30,041,900114,791,000139%3.821.54%3.790.77%3.770.24%3.760.75%0.00%
2022-07-293.723.813.713.771.34%0.19%0.99%23,545,30088,605,000111%3.760.27%3.760.19%3.770.00%3.730.81%-0.18%
2022-07-283.743.803.713.72-0.27%-0.88%0.46%16,894,60063,402,00078%3.750.13%3.75-0.56%3.77-0.27%3.700.00%-0.42%
2022-07-273.783.813.713.73-1.32%-0.48%0.73%14,215,80053,281,00066%3.750.05%3.77-0.05%3.780.11%3.70-0.08%-0.49%
2022-07-263.753.783.723.781.07%0.91%2.00%14,830,30055,548,00068%3.75-1.55%3.77-0.37%3.770.56%3.71-0.03%-0.56%
2022-07-253.813.903.743.74-0.27%-1.71%0.89%19,911,80075,756,00092%3.811.12%3.790.50%3.751.11%3.710.00%-0.63%
2022-07-223.763.833.733.75-1.32%-0.35%1.16%26,460,50099,572,000123%3.76-0.84%3.770.97%3.711.39%3.71-0.38%-0.67%
2022-07-213.753.853.713.802.15%0.13%2.12%30,305,700114,996,000142%3.801.88%3.732.25%3.660.66%3.720.11%-0.65%
2022-07-203.733.763.683.720.81%-0.13%0.08%17,852,00066,492,00088%3.731.80%3.651.64%3.63-0.22%3.72-0.32%-0.68%
2022-07-193.603.723.563.692.50%0.85%-1.05%25,045,30091,637,000121%3.662.21%3.59-0.33%3.64-0.38%3.73-0.85%-0.68%
2022-07-183.463.643.453.603.15%0.56%-4.28%23,213,80083,096,000110%3.581.07%3.60-1.56%3.66-1.30%3.76-1.05%-0.62%
2022-07-153.683.683.493.49-6.43%-1.47%-8.18%30,173,200106,877,000145%3.54-5.47%3.66-2.74%3.70-2.76%3.80-1.58%-0.52%
2022-07-143.773.793.733.73-1.84%-0.45%-3.42%15,946,50059,758,00084%3.75-1.27%3.76-0.69%3.81-0.31%3.86-0.69%-0.40%
2022-07-133.733.853.733.801.88%0.13%-2.29%15,514,10058,878,00081%3.801.31%3.79-1.07%3.82-0.31%3.89-0.82%-0.38%
2022-07-123.813.813.713.73-2.36%-0.43%-4.87%17,203,00064,451,00081%3.75-2.09%3.83-0.55%3.83-0.96%3.92-0.71%-0.28%
2022-07-113.883.893.793.82-1.55%-0.16%-3.27%16,547,70063,305,00074%3.83-1.52%3.85-0.26%3.87-0.67%3.95-0.38%-0.18%
2022-07-083.793.953.763.881.84%-0.13%-2.12%25,771,900100,130,000113%3.891.84%3.86-0.44%3.90-0.49%3.96-0.25%-0.15%
2022-07-073.813.843.793.810.00%-0.13%-4.13%14,739,10056,235,00066%3.82-1.17%3.88-1.12%3.92-0.91%3.97-0.18%-0.14%