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:
华谊兄弟( 300027.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2022-08-172.702.772.672.762.60%0.00%0.00%28,929,20079,001,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-162.682.722.672.69-0.74%0.07%1.86%20,623,00055,437,00068%2.69-1.18%2.710.71%2.670.75%2.640.19%-0.44%
2022-08-152.712.752.702.71-0.37%-0.37%2.81%30,368,30082,607,00090%2.720.11%2.691.39%2.650.65%2.64-0.08%-0.53%
2022-08-122.662.762.652.723.42%0.11%3.11%50,712,300137,768,000154%2.723.74%2.662.59%2.641.27%2.64-0.23%-0.49%
2022-08-112.582.642.582.632.73%0.42%-0.53%27,297,80071,495,00083%2.622.39%2.590.08%2.600.19%2.64-0.68%-0.41%
2022-08-102.582.592.542.56-1.16%0.08%-3.83%21,183,30054,197,00061%2.56-0.97%2.59-0.88%2.60-0.46%2.66-0.93%-0.33%
2022-08-092.612.632.552.59-1.52%0.27%-3.61%34,183,40088,304,00094%2.58-1.56%2.61-0.12%2.61-0.46%2.69-0.74%-0.25%
2022-08-082.622.652.592.63-0.75%0.23%-2.84%19,912,90052,255,00055%2.62-0.27%2.61-0.12%2.62-0.68%2.71-0.26%-0.17%
2022-08-052.582.662.582.651.92%0.72%-2.36%28,847,50075,901,00079%2.631.47%2.62-0.12%2.64-1.20%2.71-0.40%-0.16%
2022-08-042.592.632.562.600.78%0.27%-4.59%36,370,30094,297,00095%2.59-1.22%2.62-1.43%2.67-1.40%2.73-0.69%-0.17%
2022-08-032.592.692.572.58-1.15%-1.71%-5.98%38,781,600101,819,000103%2.63-0.23%2.66-2.03%2.71-1.49%2.74-0.62%-0.10%
2022-08-022.732.732.552.61-5.78%-0.80%-5.47%58,947,400155,104,000154%2.63-5.29%2.71-3.00%2.75-1.79%2.76-0.65%-0.07%
2022-08-012.772.802.752.77-0.36%-0.29%-0.32%22,538,90062,620,00066%2.78-0.96%2.80-0.50%2.800.22%2.780.29%-0.14%
2022-07-292.782.862.762.780.00%-0.89%0.32%35,152,90098,594,000102%2.810.18%2.810.18%2.800.36%2.770.62%-0.25%
2022-07-282.832.842.782.78-1.07%-0.71%0.94%33,876,20094,845,00094%2.80-0.89%2.810.54%2.790.14%2.750.07%-0.50%
2022-07-272.792.882.772.810.36%-0.53%2.11%39,159,800110,616,000108%2.831.29%2.790.98%2.780.33%2.75-0.15%-0.77%
2022-07-262.782.812.762.802.94%0.39%1.60%36,206,900100,986,00094%2.792.12%2.760.11%2.770.51%2.760.07%-0.78%
2022-07-252.742.772.702.72-1.09%-0.40%-1.23%23,507,40064,208,00060%2.73-0.98%2.76-0.51%2.760.29%2.75-0.15%-0.77%
2022-07-222.762.822.712.75-0.72%-0.29%-0.29%36,648,800101,086,00089%2.76-0.90%2.770.36%2.750.84%2.76-0.47%-0.77%
2022-07-212.762.842.752.77-0.36%-0.47%-0.04%32,404,20090,181,00075%2.780.07%2.760.99%2.73-0.04%2.770.00%-0.70%
2022-07-202.742.832.722.781.83%-0.04%0.32%46,112,500128,255,000104%2.782.09%2.741.75%2.73-0.55%2.77-0.36%-0.69%
2022-07-192.722.782.692.731.87%0.22%-1.83%35,634,90097,080,00071%2.721.49%2.69-0.70%2.74-0.26%2.78-1.31%-0.66%
2022-07-182.622.732.612.681.52%-0.15%-4.90%29,846,60080,097,00050%2.680.60%2.71-1.85%2.75-0.51%2.82-0.84%-0.50%
2022-07-152.742.752.632.64-4.00%-1.05%-7.11%49,375,800131,756,00074%2.67-3.82%2.76-1.25%2.76-1.53%2.84-1.87%-0.40%
2022-07-142.812.822.742.75-3.17%-0.87%-5.04%41,897,800116,205,00055%2.77-1.94%2.80-0.07%2.810.00%2.90-2.59%-0.13%
2022-07-132.762.882.742.843.65%0.39%-4.47%57,137,000161,656,00059%2.832.35%2.80-0.36%2.81-0.11%2.97-0.24%0.43%
2022-07-122.812.812.732.74-2.49%-0.87%-8.05%34,754,80096,077,00031%2.76-0.54%2.81-0.04%2.81-1.75%2.980.10%0.60%
2022-07-112.752.822.732.810.00%1.12%-5.61%43,946,400122,148,00034%2.78-2.56%2.81-0.60%2.86-0.90%2.98-0.10%0.86%
2022-07-082.832.902.812.811.08%-1.47%-5.70%60,406,500172,273,00041%2.852.66%2.83-1.77%2.89-1.84%2.980.17%1.69%
2022-07-072.792.822.742.780.00%0.07%-6.55%43,813,800121,705,00030%2.78-1.80%2.88-1.17%2.94-3.03%2.980.14%1.66%