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
2022-08-174.824.944.784.902.08%0.84%1.34%45,243,800219,845,000106%4.86-2.04%4.881.48%4.860.27%4.840.21%1.09%
2022-08-164.685.164.654.802.35%-3.23%-0.52%78,903,100391,371,000209%4.965.64%4.81-0.10%4.850.83%4.830.96%1.09%
2022-08-154.684.804.604.690.64%-0.11%-1.86%26,547,100124,627,00082%4.700.88%4.82-0.04%4.81-0.46%4.78-0.02%1.02%
2022-08-124.474.834.474.660.65%0.13%-2.51%53,848,800250,617,000178%4.65-5.92%4.82-1.25%4.83-0.58%4.78-0.46%1.12%
2022-08-114.785.104.604.63-0.22%-6.41%-3.58%92,510,500457,661,000389%4.956.09%4.881.29%4.861.72%4.802.08%1.27%
2022-08-104.754.764.624.64-1.28%-0.49%-1.36%19,554,10091,188,000123%4.66-3.58%4.820.04%4.780.06%4.700.26%1.12%
2022-08-094.975.054.614.70-3.09%-2.81%0.17%46,398,100224,379,000327%4.84-0.51%4.821.05%4.771.79%4.691.87%1.19%
2022-08-084.504.954.494.857.78%-0.23%5.30%50,110,800243,567,000500%4.869.29%4.778.69%4.697.23%4.615.40%1.04%
2022-08-054.394.524.344.502.74%1.17%2.97%8,461,20037,636,000146%4.452.84%4.391.20%4.370.48%4.370.53%0.52%
2022-08-044.264.394.264.382.82%1.27%0.76%4,610,00019,937,00082%4.33-0.39%4.33-0.39%4.35-0.37%4.350.07%0.49%
2022-08-034.284.444.264.26-0.47%-1.89%-1.93%5,770,10025,054,000106%4.340.23%4.35-0.28%4.37-0.46%4.340.16%0.52%
2022-08-024.414.434.254.28-2.95%-1.20%-1.31%8,112,80035,147,000153%4.33-1.32%4.36-0.86%4.390.11%4.340.32%0.53%
2022-08-014.364.464.324.411.38%0.46%2.01%4,900,70021,514,00096%4.390.02%4.40-0.32%4.380.39%4.320.96%0.51%
2022-07-294.394.434.354.35-1.14%-0.89%1.59%4,041,30017,739,00073%4.39-0.68%4.410.78%4.370.55%4.281.06%0.38%
2022-07-284.454.454.384.40-0.90%-0.43%3.85%4,899,20021,648,00084%4.42-0.07%4.380.78%4.340.53%4.240.57%0.17%
2022-07-274.344.474.314.441.83%0.41%5.39%8,754,70038,715,000152%4.423.15%4.351.83%4.321.27%4.210.91%0.02%
2022-07-264.254.364.194.362.59%1.70%4.43%6,021,30025,812,000110%4.290.87%4.270.21%4.270.40%4.180.41%-0.10%
2022-07-254.294.304.204.25-0.47%0.00%2.21%3,136,00013,327,00059%4.25-0.19%4.260.00%4.251.00%4.160.24%-0.17%
2022-07-224.244.294.214.270.71%0.28%2.94%5,283,80022,496,00097%4.26-0.28%4.260.35%4.211.47%4.150.24%-0.20%
2022-07-214.254.324.234.24-0.47%-0.70%2.46%3,487,10014,891,00065%4.270.42%4.241.48%4.150.41%4.140.29%-0.23%
2022-07-204.274.284.234.260.00%0.19%3.25%4,200,20017,860,00078%4.250.62%4.181.80%4.130.29%4.130.32%-0.25%
2022-07-194.144.264.144.262.65%0.80%3.57%6,971,70029,462,000124%4.232.60%4.110.84%4.120.61%4.110.10%-0.29%
2022-07-183.944.183.934.155.06%0.75%1.00%9,520,40039,217,000167%4.123.10%4.070.12%4.090.20%4.11-0.39%-0.30%
2022-07-154.074.113.953.95-3.42%-1.13%-4.24%8,114,40032,415,000147%4.00-3.03%4.07-1.48%4.08-1.09%4.13-1.03%-0.25%
2022-07-144.174.174.084.09-1.92%-0.73%-1.87%4,667,00019,230,00086%4.12-0.75%4.130.15%4.130.12%4.17-0.90%-0.13%
2022-07-134.124.184.114.171.96%0.46%-0.86%4,409,30018,304,00072%4.150.78%4.120.05%4.120.32%4.21-0.26%0.00%
2022-07-124.114.164.064.09-0.24%-0.70%-3.01%4,306,20017,736,00066%4.120.37%4.120.17%4.11-0.48%4.22-0.33%0.06%
2022-07-114.144.154.084.10-1.20%-0.10%-3.10%4,622,70018,973,00065%4.10-0.97%4.120.15%4.13-0.84%4.23-0.07%0.16%
2022-07-084.094.184.094.151.47%0.14%-1.98%4,619,80019,145,00065%4.141.20%4.11-0.58%4.17-0.79%4.230.00%0.17%
2022-07-074.064.124.064.090.00%-0.12%-3.40%4,060,30016,626,00056%4.100.05%4.13-1.27%4.20-1.29%4.230.07%0.17%