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
2022-08-174.654.824.604.813.89%1.33%5.14%34,334,500163,003,000181%4.752.53%4.700.88%4.651.37%4.581.02%-0.04%
2022-08-164.684.684.604.63-0.64%0.00%2.23%13,682,10063,350,00076%4.63-0.54%4.661.02%4.590.46%4.530.40%-0.17%
2022-08-154.694.704.624.66-0.43%0.11%3.30%19,806,80092,201,000103%4.66-0.26%4.611.12%4.560.66%4.510.13%-0.25%
2022-08-124.584.724.564.683.08%0.28%3.88%34,619,700161,557,000186%4.673.76%4.562.17%4.531.57%4.510.33%-0.22%
2022-08-114.414.554.414.543.18%0.93%1.11%26,249,900118,068,000149%4.502.11%4.460.43%4.460.63%4.49-0.47%-0.18%
2022-08-104.444.454.384.40-1.35%-0.11%-2.46%14,054,70061,916,00081%4.41-0.90%4.44-0.47%4.44-0.25%4.51-0.55%-0.10%
2022-08-094.484.484.434.46-0.67%0.34%-1.68%11,767,20052,305,00066%4.45-0.76%4.460.45%4.45-0.07%4.54-0.37%0.00%
2022-08-084.514.524.454.49-0.44%0.25%-1.38%13,419,50060,104,00073%4.480.34%4.440.11%4.45-0.51%4.55-0.18%0.07%
2022-08-054.424.524.414.512.04%1.03%-1.12%14,264,10063,668,00076%4.461.66%4.44-0.05%4.47-0.82%4.56-0.24%0.09%
2022-08-044.424.454.344.420.91%0.66%-3.32%14,649,80064,329,00074%4.39-1.44%4.44-1.20%4.51-1.12%4.57-0.46%0.11%
2022-08-034.434.534.374.38-1.35%-1.68%-4.64%19,939,90088,828,00099%4.460.00%4.49-1.38%4.56-0.93%4.59-0.35%0.17%
2022-08-024.594.614.364.44-4.10%-0.34%-3.67%29,281,000130,455,000146%4.46-3.74%4.56-2.25%4.60-1.22%4.61-0.37%0.19%
2022-08-014.644.674.584.630.00%0.04%0.09%14,518,40067,190,00077%4.63-0.75%4.66-0.34%4.660.19%4.630.48%0.18%
2022-07-294.644.734.624.63-0.64%-0.71%0.56%18,200,80084,864,00093%4.66-0.51%4.680.19%4.650.32%4.600.66%0.04%
2022-07-284.724.744.644.66-0.64%-0.58%1.88%19,290,40090,422,00098%4.690.09%4.670.73%4.640.24%4.570.42%-0.17%
2022-07-274.654.724.624.690.64%0.15%2.96%17,021,90079,708,00089%4.680.99%4.640.67%4.630.26%4.560.38%-0.41%
2022-07-264.624.684.594.662.19%0.50%2.69%18,832,70087,333,00096%4.641.27%4.60-0.04%4.610.41%4.540.33%-0.51%
2022-07-254.594.634.544.560.00%-0.41%0.82%15,313,90070,129,00078%4.58-0.31%4.61-0.22%4.600.66%4.520.09%-0.58%
2022-07-224.614.664.534.56-1.30%-0.72%0.91%20,608,40094,657,000101%4.59-0.95%4.620.35%4.570.97%4.52-0.09%-0.64%
2022-07-214.584.724.574.620.22%-0.37%2.14%21,736,200100,784,000108%4.640.46%4.601.50%4.520.67%4.520.11%-0.63%
2022-07-204.604.654.594.610.44%-0.13%2.04%17,983,40083,003,00089%4.621.34%4.531.61%4.490.47%4.52-0.09%-0.63%
2022-07-194.514.614.484.592.23%0.77%1.50%24,243,500110,421,000113%4.562.50%4.460.72%4.470.45%4.52-0.53%-0.62%
2022-07-184.354.504.344.493.94%1.04%-1.23%23,413,200104,040,000101%4.441.65%4.43-0.36%4.45-0.40%4.55-0.92%-0.55%
2022-07-154.464.464.324.32-3.14%-1.19%-5.84%21,630,20094,571,00086%4.37-2.45%4.44-0.89%4.47-1.26%4.59-1.44%-0.44%
2022-07-144.504.524.454.46-0.89%-0.49%-4.19%15,107,50067,716,00055%4.48-0.22%4.48-0.31%4.53-0.44%4.66-1.94%-0.22%
2022-07-134.474.534.464.500.90%0.18%-5.20%20,432,10091,781,00059%4.490.36%4.50-1.06%4.55-0.59%4.75-0.63%0.13%
2022-07-124.504.524.454.46-1.33%-0.36%-6.64%17,395,80077,871,00047%4.48-0.95%4.55-0.76%4.57-1.04%4.78-0.42%0.28%
2022-07-114.604.604.474.52-1.95%0.02%-5.77%23,115,100104,466,00058%4.52-2.46%4.58-0.72%4.62-1.11%4.80-0.50%0.43%
2022-07-084.614.704.584.610.22%-0.50%-4.38%21,160,50098,027,00048%4.630.74%4.61-0.67%4.67-1.23%4.820.08%0.64%
2022-07-074.594.634.584.600.00%0.02%-4.50%19,742,60090,790,00043%4.60-0.26%4.65-1.07%4.73-2.27%4.820.06%0.70%