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:
思美传媒( 002712.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
2021-11-264.814.854.704.71-1.88%-0.63%-1.63%5,255,40024,910,00076%4.74-1.74%4.84-0.94%4.840.06%4.790.02%0.33%
2021-11-254.884.884.794.80-1.64%-0.50%0.27%4,923,10023,750,00068%4.82-1.79%4.880.41%4.840.44%4.79-0.02%0.42%
2021-11-244.934.984.864.88-1.41%-0.65%1.92%7,467,60036,681,000102%4.910.49%4.860.77%4.820.63%4.790.29%0.55%
2021-11-234.924.974.804.950.00%1.27%3.69%9,161,70044,785,000126%4.891.35%4.831.24%4.790.78%4.770.48%0.62%
2021-11-224.634.984.544.956.22%2.63%4.19%15,697,80075,716,000220%4.822.99%4.771.64%4.751.15%4.750.59%0.66%
2021-11-194.664.724.594.660.43%-0.49%-1.33%3,970,20018,593,00060%4.680.47%4.69-0.19%4.70-0.36%4.720.15%0.69%
2021-11-184.734.734.624.64-2.11%-0.45%-1.61%5,444,10025,373,00074%4.66-1.35%4.70-0.34%4.72-0.70%4.720.19%0.81%
2021-11-174.744.774.654.741.50%0.32%0.70%4,901,90023,163,00064%4.730.26%4.71-0.25%4.75-0.19%4.710.38%0.94%
2021-11-164.724.764.674.67-1.27%-0.91%-0.41%5,140,50024,226,00066%4.710.17%4.73-0.71%4.760.15%4.690.56%0.98%
2021-11-154.774.774.664.731.07%0.53%1.44%6,189,00029,119,00076%4.71-0.93%4.76-0.42%4.750.23%4.660.60%1.06%
2021-11-124.774.904.664.68-1.89%-1.45%0.97%9,079,40043,116,000111%4.75-1.47%4.780.36%4.740.47%4.640.98%1.10%
2021-11-114.784.874.764.77-0.42%-1.04%3.92%7,485,70036,080,00096%4.820.90%4.761.15%4.720.88%4.591.21%1.03%
2021-11-104.724.834.694.791.48%0.27%5.62%6,894,80032,935,00091%4.781.79%4.710.79%4.680.91%4.541.03%0.86%
2021-11-094.614.734.614.721.51%0.58%5.15%7,470,90035,063,000101%4.690.58%4.670.54%4.630.94%4.490.94%0.70%
2021-11-084.674.724.614.65-0.21%-0.34%4.56%8,330,60038,874,000118%4.670.06%4.650.85%4.591.08%4.450.82%0.53%
2021-11-054.654.764.594.66-0.21%-0.06%5.64%11,067,70051,604,000175%4.661.08%4.611.61%4.541.82%4.411.40%0.36%
2021-11-044.534.694.504.673.55%1.24%7.36%9,435,20043,522,000172%4.612.51%4.541.73%4.462.13%4.351.45%0.15%
2021-11-034.464.564.444.510.89%0.22%5.18%6,093,40027,423,000123%4.500.42%4.461.48%4.371.32%4.290.82%0.00%
2021-11-024.404.564.404.471.13%-0.25%5.10%9,787,20043,859,000213%4.481.98%4.392.78%4.312.04%4.251.38%-0.08%
2021-11-014.304.444.264.422.79%0.59%5.36%7,741,00034,015,000193%4.392.88%4.272.40%4.231.66%4.200.94%-0.22%
2021-10-294.154.354.134.303.37%0.68%3.46%7,110,70030,370,000193%4.273.92%4.171.61%4.161.32%4.160.27%-0.33%
2021-10-284.094.194.004.161.71%1.22%0.36%5,576,70022,919,000159%4.110.32%4.110.20%4.100.07%4.15-0.48%-0.40%
2021-10-274.174.174.034.09-1.21%-0.17%-1.80%4,273,30017,506,000133%4.10-0.49%4.100.02%4.10-0.24%4.17-0.55%-0.41%
2021-10-264.094.154.074.141.97%0.56%-1.15%4,247,20017,486,000137%4.121.48%4.100.22%4.11-0.48%4.19-0.74%-0.38%
2021-10-254.074.094.024.06-0.25%0.07%-3.77%1,445,4005,864,00047%4.06-0.88%4.09-0.58%4.13-0.63%4.22-0.87%-0.31%
2021-10-224.094.134.074.07-0.25%-0.56%-4.37%2,333,1009,550,00069%4.09-0.22%4.11-0.84%4.16-0.86%4.26-0.68%-0.26%
2021-10-214.134.144.084.08-1.21%-0.54%-4.78%3,042,10012,480,00078%4.10-0.99%4.15-0.91%4.19-0.88%4.29-0.09%-0.23%
2021-10-204.174.184.124.13-1.20%-0.31%-3.71%2,749,90011,394,00071%4.14-1.19%4.19-0.95%4.23-0.64%4.290.05%-0.30%
2021-10-194.234.244.164.18-1.42%-0.31%-2.50%3,484,40014,611,00091%4.19-0.50%4.23-0.84%4.26-0.86%4.29-0.05%-0.41%
2021-10-184.234.254.174.240.00%0.62%-1.14%3,534,60014,895,00092%4.21-1.29%4.26-0.72%4.29-1.22%4.29-0.14%-0.47%