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
2022-08-173.123.173.053.111.97%0.16%3.94%28,425,30088,263,000184%3.111.80%3.071.39%3.041.50%2.991.15%-0.31%
2022-08-163.053.093.033.050.00%0.00%3.11%14,893,70045,424,000101%3.050.76%3.030.77%3.000.60%2.960.65%-0.49%
2022-08-153.023.062.993.050.66%0.76%3.78%14,614,10044,239,00091%3.030.43%3.011.14%2.980.44%2.94-0.10%-0.64%
2022-08-123.013.042.963.031.68%0.53%2.99%19,194,60057,850,000116%3.011.31%2.970.92%2.970.75%2.94-0.37%-0.63%
2022-08-112.923.012.922.982.41%0.17%0.91%15,342,00045,643,00090%2.982.23%2.950.17%2.950.79%2.95-0.74%-0.58%
2022-08-102.942.952.882.91-1.02%0.00%-2.18%13,405,40039,011,00072%2.91-1.26%2.94-0.17%2.920.17%2.98-0.54%-0.53%
2022-08-092.952.982.932.94-1.01%-0.24%-1.71%10,480,80030,887,00055%2.95-0.54%2.950.89%2.920.38%2.99-0.40%-0.57%
2022-08-082.932.992.922.970.68%0.24%-1.10%14,709,90043,585,00075%2.961.27%2.920.76%2.91-0.58%3.00-0.43%-0.50%
2022-08-052.932.952.892.951.37%0.82%-2.19%14,291,60041,815,00069%2.932.06%2.900.28%2.92-1.18%3.02-0.79%-0.44%
2022-08-042.852.912.832.912.83%1.50%-4.28%14,339,50041,110,00062%2.87-1.04%2.89-1.53%2.96-1.60%3.04-1.55%-0.34%
2022-08-032.882.952.822.83-1.74%-2.31%-8.35%19,966,20057,838,00072%2.900.10%2.93-2.04%3.01-1.12%3.09-0.64%-0.13%
2022-08-023.033.032.842.88-4.95%-0.48%-7.34%28,561,80082,657,00098%2.89-4.80%3.00-3.01%3.04-1.68%3.11-0.80%-0.05%
2022-08-013.073.083.013.03-1.62%-0.33%-3.29%17,881,20054,353,00061%3.04-1.52%3.09-0.48%3.09-0.32%3.130.00%0.06%
2022-07-293.123.143.053.08-1.60%-0.23%-1.69%22,375,30069,081,00071%3.09-1.12%3.10-0.19%3.10-0.39%3.130.13%0.07%
2022-07-283.113.173.093.131.62%0.26%0.03%25,504,00079,628,00076%3.120.81%3.110.36%3.11-1.24%3.13-0.22%0.06%
2022-07-273.113.153.073.08-1.28%-0.55%-1.79%17,602,70054,511,00042%3.10-0.13%3.10-0.55%3.15-0.13%3.14-0.95%0.14%
2022-07-263.093.133.073.120.97%0.61%-1.45%16,182,00050,182,00030%3.100.13%3.12-1.70%3.160.06%3.170.25%0.61%
2022-07-253.093.173.063.09-0.64%-0.23%-2.15%21,552,60066,754,00040%3.10-1.21%3.17-0.19%3.160.19%3.160.16%0.55%
2022-07-223.143.193.093.11-2.51%-0.80%-1.36%31,910,000100,041,00060%3.14-2.49%3.180.16%3.150.38%3.150.25%0.54%
2022-07-213.133.303.123.191.92%-0.78%1.43%57,736,600185,604,000108%3.222.32%3.171.64%3.140.35%3.150.48%0.59%
2022-07-203.173.183.123.13-0.63%-0.38%0.00%30,558,00096,014,00061%3.140.45%3.120.58%3.13-1.39%3.130.19%0.54%
2022-07-193.103.173.073.151.29%0.70%0.83%40,650,100127,144,00084%3.131.03%3.10-0.70%3.170.32%3.120.26%0.52%
2022-07-183.053.133.023.112.30%0.45%-0.19%44,121,200136,595,00096%3.100.39%3.12-2.04%3.160.13%3.120.10%0.49%
2022-07-153.153.183.043.04-4.70%-1.43%-2.35%47,903,400147,749,000112%3.08-2.25%3.190.09%3.160.19%3.110.03%0.50%
2022-07-143.143.293.083.190.00%1.11%2.51%96,084,900303,194,000248%3.16-2.89%3.190.32%3.150.48%3.110.65%0.53%
2022-07-132.933.442.933.1911.15%-1.82%3.17%134,048,400435,550,000446%3.2511.77%3.185.80%3.145.24%3.093.76%0.48%
2022-07-122.962.972.872.87-3.69%-1.27%-3.69%20,595,80059,880,000101%2.91-2.84%3.00-0.27%2.98-0.10%2.98-0.40%0.15%
2022-07-113.023.052.942.98-1.97%-0.40%-0.40%24,462,50073,195,000121%2.99-1.81%3.010.47%2.980.17%2.990.07%0.25%
2022-07-082.923.112.903.044.47%-0.23%1.67%47,116,400143,542,000233%3.054.78%3.003.17%2.981.47%2.990.74%0.30%
2022-07-072.882.942.872.910.00%0.07%-1.95%13,423,80039,030,00076%2.910.80%2.90-0.55%2.93-0.85%2.970.03%0.25%