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:
星辉娱乐( 300043.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
2021-11-263.423.423.333.34-2.34%-0.42%-6.63%20,312,50068,121,00059%3.35-3.04%3.45-1.26%3.48-1.33%3.58-0.36%0.47%
2021-11-253.533.563.403.42-3.39%-1.13%-4.74%24,163,00083,588,00064%3.46-1.84%3.49-0.85%3.53-0.93%3.590.11%0.61%
2021-11-243.553.583.463.541.14%0.45%-1.28%20,186,20071,143,00050%3.520.89%3.52-0.68%3.56-1.44%3.590.39%0.70%
2021-11-233.553.553.453.50-1.13%0.20%-2.02%24,489,20085,537,00055%3.49-1.36%3.54-1.06%3.61-0.69%3.570.31%0.74%
2021-11-223.603.603.483.54-0.84%-0.03%-0.59%26,796,00094,896,00055%3.54-1.42%3.58-1.86%3.640.03%3.560.48%0.88%
2021-11-193.583.663.533.57-0.56%-0.61%0.73%28,346,800101,814,00055%3.59-0.25%3.65-0.36%3.630.25%3.540.65%1.03%
2021-11-183.683.713.553.59-3.23%-0.31%1.96%40,021,300144,126,00072%3.60-3.25%3.660.30%3.630.64%3.520.72%1.31%
2021-11-173.593.803.553.712.49%-0.32%6.12%50,336,600187,338,00097%3.721.95%3.651.53%3.601.55%3.501.04%1.33%
2021-11-163.583.753.573.620.28%-0.85%4.62%43,508,000158,827,00088%3.652.30%3.601.27%3.550.97%3.460.79%1.26%
2021-11-153.573.643.493.610.28%1.15%5.16%41,301,600147,420,00087%3.57-0.25%3.551.02%3.510.78%3.430.62%1.17%
2021-11-123.513.693.473.601.98%0.61%5.51%60,011,500214,733,000136%3.581.82%3.521.01%3.491.16%3.411.01%1.14%
2021-11-113.403.593.393.532.02%0.46%4.50%60,800,700213,667,000153%3.511.80%3.480.93%3.451.20%3.380.96%1.03%
2021-11-103.403.503.403.462.37%0.23%3.41%57,319,100197,880,000164%3.45-0.69%3.450.73%3.410.98%3.350.87%0.90%
2021-11-093.363.653.363.380.00%-2.76%1.90%74,944,700260,497,000252%3.481.76%3.422.06%3.371.81%3.321.72%0.79%
2021-11-083.463.523.323.382.11%-1.05%3.65%64,109,300218,982,000277%3.421.16%3.362.19%3.311.97%3.261.97%0.60%
2021-11-053.233.483.203.312.80%-1.98%3.50%69,357,000234,213,000392%3.386.43%3.284.86%3.254.20%3.203.46%0.38%
2021-11-043.113.253.083.222.88%1.48%4.17%29,556,20093,779,000225%3.171.99%3.131.13%3.121.40%3.090.85%0.00%
2021-11-033.053.153.053.132.62%0.61%2.12%19,193,50059,712,000173%3.111.67%3.100.68%3.070.75%3.070.33%-0.10%
2021-11-023.103.123.023.05-1.61%-0.33%-0.16%12,417,60038,000,000122%3.06-1.51%3.080.56%3.050.10%3.06-0.03%-0.12%
2021-11-013.103.153.063.100.65%-0.23%1.44%12,638,00039,267,000135%3.111.67%3.061.19%3.050.50%3.060.23%-0.12%
2021-10-293.003.102.973.083.01%0.79%1.02%11,674,10035,671,000133%3.062.21%3.020.33%3.03-0.39%3.05-0.03%-0.14%
2021-10-282.963.022.952.99-0.33%0.00%-1.97%8,532,70025,517,00099%2.99-0.53%3.01-0.86%3.05-0.23%3.05-0.33%-0.19%
2021-10-273.053.052.993.00-1.64%-0.20%-1.96%8,235,80024,759,00097%3.01-1.41%3.04-1.01%3.05-0.26%3.06-0.29%-0.21%
2021-10-263.073.083.033.05-0.65%0.03%-0.62%6,333,10019,312,00075%3.05-0.33%3.070.13%3.06-0.10%3.07-0.16%-0.20%
2021-10-253.083.093.043.07-0.97%0.36%-0.13%8,681,20026,560,00098%3.06-0.75%3.070.10%3.06-0.03%3.07-0.26%-0.22%
2021-10-223.023.123.013.102.65%0.58%0.58%17,210,00053,035,000196%3.081.72%3.060.39%3.060.23%3.08-0.29%-0.28%
2021-10-213.053.053.023.02-0.66%-0.33%-2.30%7,226,10021,895,00087%3.03-0.62%3.05-0.33%3.06-0.39%3.09-0.13%-0.30%
2021-10-203.083.083.033.04-1.30%-0.30%-1.78%8,325,30025,383,000103%3.05-0.85%3.06-0.36%3.07-0.42%3.100.10%-0.40%
2021-10-193.083.103.063.080.00%0.16%-0.39%5,772,00017,751,00070%3.080.43%3.07-0.16%3.08-0.19%3.090.00%-0.56%
2021-10-183.063.093.033.080.00%0.59%-0.39%5,522,80016,910,00066%3.06-0.36%3.08-0.39%3.09-0.42%3.090.03%-0.62%