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:
省广集团( 002400.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
2022-08-174.644.694.614.680.86%0.47%2.09%17,024,30079,291,00078%4.660.74%4.63-0.13%4.640.46%4.580.37%-0.29%
2022-08-164.644.654.594.640.22%0.35%1.60%20,766,30096,028,00090%4.620.00%4.640.15%4.610.26%4.570.31%-0.41%
2022-08-154.674.674.604.63-0.86%0.13%1.69%21,544,80099,619,00085%4.62-0.90%4.630.52%4.600.26%4.55-0.09%-0.54%
2022-08-124.634.694.614.670.86%0.09%2.48%25,882,700120,775,000106%4.671.22%4.610.81%4.590.61%4.56-0.26%-0.51%
2022-08-114.544.654.524.632.43%0.43%1.34%30,370,000140,003,000122%4.611.72%4.570.57%4.560.75%4.57-0.33%-0.44%
2022-08-104.564.584.514.52-1.53%-0.26%-1.40%19,902,70090,203,00081%4.53-0.51%4.55-0.02%4.530.20%4.58-0.50%-0.40%
2022-08-094.574.614.514.590.66%0.77%-0.37%21,256,70096,822,00087%4.560.07%4.550.64%4.520.22%4.61-0.56%-0.34%
2022-08-084.574.584.534.56-0.44%0.18%-1.58%17,458,80079,466,00069%4.550.33%4.520.38%4.51-0.42%4.63-0.37%-0.28%
2022-08-054.514.584.484.581.33%0.95%-1.51%22,421,700101,731,00086%4.541.39%4.500.13%4.53-1.03%4.65-0.56%-0.25%
2022-08-044.454.534.434.522.49%1.01%-3.34%23,432,100104,857,00088%4.48-0.40%4.50-0.99%4.58-1.10%4.68-0.89%-0.20%
2022-08-034.474.584.404.41-1.78%-1.85%-6.53%29,341,200131,837,000106%4.49-0.33%4.54-1.94%4.63-1.28%4.72-0.82%-0.10%
2022-08-024.674.674.434.49-4.47%-0.40%-5.61%43,096,700194,262,000157%4.51-4.31%4.63-2.89%4.69-2.03%4.76-1.02%-0.03%
2022-08-014.714.744.664.70-0.63%-0.23%-2.21%16,218,50076,399,00063%4.71-1.40%4.77-0.52%4.78-0.13%4.810.19%0.03%
2022-07-294.784.854.724.73-1.05%-1.00%-1.40%27,005,900129,021,000100%4.78-0.44%4.79-0.21%4.79-0.19%4.800.48%-0.06%
2022-07-284.804.834.774.780.00%-0.40%0.13%20,546,60098,611,00074%4.80-0.21%4.800.25%4.80-0.39%4.770.08%-0.20%
2022-07-274.844.854.784.78-1.44%-0.60%0.21%20,619,40099,150,00073%4.810.17%4.79-0.06%4.82-0.17%4.770.02%-0.24%
2022-07-264.754.864.724.852.32%1.02%1.70%27,804,400133,487,00096%4.800.82%4.79-0.64%4.830.00%4.770.08%-0.29%
2022-07-254.794.844.714.74-1.04%-0.46%-0.52%21,497,800102,365,00073%4.76-1.10%4.83-0.52%4.830.46%4.77-0.02%-0.35%
2022-07-224.854.884.764.79-1.03%-0.52%0.50%24,092,400116,014,00078%4.82-1.25%4.850.17%4.800.97%4.77-0.13%-0.41%
2022-07-214.904.954.834.84-0.41%-0.74%1.42%31,633,800154,257,000104%4.880.52%4.841.38%4.760.51%4.770.08%-0.42%
2022-07-204.844.894.814.860.41%0.19%1.93%26,450,800128,302,00089%4.850.94%4.781.66%4.730.23%4.77-0.08%-0.43%
2022-07-194.724.854.704.842.54%0.71%1.42%35,799,000172,033,000119%4.812.63%4.700.51%4.720.28%4.77-0.38%-0.45%
2022-07-184.554.734.554.723.74%0.79%-1.46%32,908,400154,116,000108%4.681.67%4.67-0.62%4.71-0.44%4.79-0.73%-0.45%
2022-07-154.684.684.554.55-3.19%-1.22%-5.70%36,794,000169,459,000112%4.61-3.13%4.70-1.30%4.73-1.23%4.83-0.90%-0.43%
2022-07-144.784.824.704.70-1.67%-1.16%-3.47%27,057,900128,659,00085%4.76-0.67%4.77-0.13%4.79-0.37%4.87-0.39%-0.39%
2022-07-134.724.824.714.780.84%-0.15%-2.21%25,906,500124,008,00077%4.790.65%4.77-0.58%4.81-0.41%4.89-0.45%-0.44%
2022-07-124.714.834.684.74-0.21%-0.34%-3.46%29,480,000140,215,00079%4.76-0.36%4.80-0.66%4.83-0.96%4.91-0.51%-0.42%
2022-07-114.884.884.714.75-2.86%-0.48%-3.75%38,864,800185,485,000101%4.77-2.43%4.83-1.09%4.87-0.98%4.94-0.60%-0.36%
2022-07-084.864.934.864.890.62%-0.04%-1.51%24,603,100120,358,00063%4.890.53%4.88-0.67%4.92-0.36%4.97-0.26%-0.34%
2022-07-074.874.894.844.860.00%-0.12%-2.37%22,427,700109,144,00052%4.87-0.51%4.92-0.49%4.94-0.18%4.98-0.02%-0.32%