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:
华策影视( 300133.SZ 深证)
板块 :传播与文化产业   2月后解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
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
2021-12-085.885.935.815.89-0.17%0.36%1.24%25,626,000150,395,000102%5.87-0.41%5.830.34%5.820.31%5.82-0.41%-0.18%
2021-12-075.656.035.595.904.98%0.12%0.99%52,304,700308,212,000198%5.893.68%5.811.40%5.801.17%5.840.12%-0.05%
2021-12-065.875.875.615.62-2.94%-1.13%-3.68%28,368,200161,254,000115%5.68-1.51%5.73-0.68%5.730.02%5.84-0.43%-0.01%
2021-12-035.755.835.725.790.87%0.33%-1.19%15,816,50091,274,00065%5.77-0.14%5.770.35%5.73-0.43%5.86-0.20%0.10%
2021-12-025.805.875.725.74-1.37%-0.67%-2.25%14,960,60086,450,00060%5.780.30%5.750.63%5.76-1.01%5.87-0.31%0.14%
2021-12-015.705.845.665.822.28%1.01%-1.19%17,312,80099,753,00065%5.760.73%5.71-0.70%5.82-1.07%5.89-0.41%0.20%
2021-11-305.765.835.635.690.71%-0.52%-3.79%20,213,100115,613,00071%5.720.63%5.75-1.71%5.88-0.41%5.91-0.45%0.31%
2021-11-295.765.795.605.65-3.09%-0.60%-4.90%30,415,200172,874,00096%5.68-3.38%5.85-2.22%5.90-0.79%5.94-0.39%0.44%
2021-11-265.955.985.835.83-2.83%-0.90%-2.25%21,756,200127,982,00068%5.88-2.47%5.990.07%5.95-0.15%5.960.19%0.55%
2021-11-256.086.105.986.00-1.48%-0.53%0.79%25,709,200155,070,00078%6.030.28%5.980.66%5.960.19%5.950.51%0.60%
2021-11-245.896.155.846.093.40%1.25%2.82%39,051,500234,905,000115%6.022.21%5.940.68%5.950.02%5.920.83%0.59%
2021-11-235.855.945.815.890.51%0.08%0.27%25,685,600151,164,00074%5.89-0.19%5.90-0.54%5.95-0.44%5.870.57%0.52%
2021-11-225.935.995.855.86-1.35%-0.61%0.33%27,023,200159,342,00077%5.90-0.71%5.94-0.80%5.970.00%5.840.64%0.45%
2021-11-195.945.985.895.940.00%0.03%2.34%19,472,600115,637,00054%5.94-0.52%5.98-0.25%5.970.44%5.800.19%0.37%
2021-11-186.026.065.925.94-1.33%-0.49%2.54%31,573,600188,459,00088%5.97-0.91%6.000.30%5.950.75%5.790.36%0.41%
2021-11-176.026.115.986.020.00%-0.07%4.30%34,252,200206,327,000103%6.020.40%5.980.98%5.901.36%5.770.63%0.39%
2021-11-165.946.075.886.021.69%0.33%4.95%46,275,600277,659,000146%6.001.27%5.921.54%5.831.62%5.740.86%0.34%
2021-11-155.876.015.855.920.17%-0.08%4.10%41,103,600243,534,000144%5.931.47%5.831.92%5.731.45%5.690.73%0.24%
2021-11-125.785.975.695.912.25%1.22%4.68%42,814,400250,006,000164%5.842.01%5.721.87%5.650.62%5.650.64%0.13%
2021-11-115.645.845.585.782.12%0.98%3.03%36,934,400211,426,000156%5.722.29%5.621.15%5.620.48%5.610.48%0.00%
2021-11-105.515.695.495.663.10%1.14%1.38%39,885,800223,211,000187%5.601.30%5.55-0.48%5.590.00%5.580.14%-0.16%
2021-11-095.525.605.465.49-0.72%-0.62%-1.52%32,883,700181,637,000179%5.52-0.22%5.58-0.59%5.59-0.29%5.58-0.16%-0.24%
2021-11-085.725.725.455.53-3.32%-0.11%-0.97%39,483,100218,588,000249%5.54-3.55%5.61-0.99%5.60-0.55%5.58-0.14%-0.29%
2021-11-055.655.835.605.721.42%-0.35%2.29%23,032,000132,193,000186%5.741.97%5.671.36%5.640.66%5.590.59%-0.36%
2021-11-045.605.665.565.641.44%0.20%1.46%10,026,50056,439,00088%5.630.43%5.590.20%5.600.45%5.560.13%-0.50%
2021-11-035.545.685.525.560.36%-0.80%0.14%18,461,800103,473,000163%5.610.99%5.58-0.07%5.570.51%5.550.13%-0.55%
2021-11-025.565.625.495.540.00%-0.18%-0.09%12,407,60068,863,000117%5.55-0.57%5.590.41%5.55-0.02%5.55-0.14%-0.59%
2021-11-015.605.665.525.54-1.77%-0.75%-0.23%13,464,60075,165,000132%5.58-0.75%5.560.67%5.550.40%5.55-0.40%-0.59%
2021-10-295.555.705.515.642.73%0.28%1.17%13,831,20077,784,000135%5.623.21%5.530.75%5.520.40%5.58-0.61%-0.58%
2021-10-285.405.505.405.490.00%0.75%-2.12%9,371,50051,068,00090%5.45-0.04%5.49-0.22%5.50-0.36%5.61-1.16%-0.53%