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:
宋城演艺( 300144.SZ 深证)
板块 :旅游   
所属成分指数: 中证500
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
2021-09-2414.3114.7014.1514.450.49%-0.03%-4.01%20,631,200298,213,00077%14.451.00%14.270.04%14.40-0.46%15.05-1.00%-0.23%
2021-09-2314.1914.5014.0914.383.01%0.48%-5.43%18,261,200261,329,00065%14.311.81%14.27-0.96%14.47-1.03%15.21-0.87%-0.04%
2021-09-2214.3314.4313.9013.96-3.39%-0.68%-9.00%20,371,800286,347,00069%14.06-2.65%14.41-1.56%14.62-1.98%15.34-1.22%0.14%
2021-09-1714.6714.8214.2414.45-1.83%0.08%-6.95%20,482,600295,751,00068%14.44-2.25%14.63-1.32%14.91-2.77%15.53-0.78%0.39%
2021-09-1614.7514.9214.6014.720.82%-0.35%-5.95%17,441,900257,658,00054%14.770.59%14.83-1.31%15.33-0.80%15.650.03%0.62%
2021-09-1514.8915.0014.4814.60-1.95%-0.59%-6.69%28,587,600419,842,00083%14.69-2.32%15.03-3.58%15.46-1.54%15.65-0.52%0.70%
2021-09-1414.8015.2914.8014.89-2.04%-0.96%-5.33%24,490,600368,195,00071%15.03-1.13%15.58-1.17%15.70-1.00%15.73-0.10%0.89%
2021-09-1315.4015.6514.9315.20-7.60%-0.04%-3.45%52,147,700792,946,000153%15.21-7.75%15.77-2.78%15.86-2.07%15.740.01%1.04%
2021-09-1016.0016.7016.0016.453.01%-0.21%4.50%36,794,400606,526,000118%16.483.27%16.221.22%16.191.12%15.741.35%1.23%
2021-09-0916.2416.2515.8115.97-0.50%0.05%2.82%15,564,500248,435,00049%15.96-0.34%16.02-0.53%16.011.17%15.530.79%1.21%
2021-09-0816.1116.3515.6716.050.38%0.21%4.15%28,896,700462,830,00088%16.02-0.36%16.110.54%15.830.48%15.410.94%1.23%
2021-09-0716.0616.3315.8715.99-0.81%-0.53%4.73%22,403,800360,140,00070%16.08-0.89%16.021.84%15.750.73%15.270.88%1.21%
2021-09-0616.1716.6015.8216.120.31%-0.62%6.51%29,974,400486,179,00096%16.222.30%15.731.03%15.641.37%15.141.31%1.16%
2021-09-0315.3416.2715.2416.073.88%1.35%7.57%43,078,400683,069,000137%15.864.08%15.571.30%15.431.73%14.941.47%1.12%
2021-09-0215.6115.7014.8015.47-1.46%1.55%5.07%40,045,000610,027,000134%15.23-2.40%15.370.29%15.160.98%14.720.91%1.03%
2021-09-0115.3015.8515.3015.702.75%0.59%7.60%33,192,200518,078,000125%15.612.09%15.332.17%15.021.60%14.591.39%0.98%
2021-08-3115.1815.5115.0315.280.20%-0.05%6.18%27,079,200413,994,000105%15.290.87%15.001.50%14.781.31%14.391.34%0.91%
2021-08-3014.4915.5814.4915.254.96%0.62%7.39%48,202,200730,571,000177%15.164.08%14.782.40%14.592.21%14.201.92%0.88%
2021-08-2714.5014.8314.3014.53-1.16%-0.22%4.28%34,234,500498,508,000134%14.560.81%14.431.30%14.271.40%13.931.18%0.80%
2021-08-2614.2614.8513.9614.703.30%1.77%6.75%31,511,200455,185,000132%14.451.30%14.251.28%14.081.22%13.770.98%0.68%
2021-08-2513.8814.5513.8714.232.01%-0.21%4.35%26,822,300382,477,000120%14.262.52%14.071.73%13.910.97%13.640.74%0.56%
2021-08-2413.8814.1013.7413.950.22%0.29%3.05%19,168,700266,645,00088%13.91-0.62%13.830.55%13.770.39%13.540.36%0.44%
2021-08-2313.7714.2913.6513.922.28%-0.55%3.20%28,567,200399,847,000134%14.003.72%13.750.98%13.721.23%13.490.97%0.28%
2021-08-2013.6013.7613.3613.610.37%0.85%1.87%18,842,300254,272,00083%13.50-0.92%13.62-0.42%13.560.67%13.360.54%0.01%
2021-08-1913.6913.8713.4513.56-1.45%-0.44%2.05%15,037,100204,801,00068%13.62-0.71%13.680.89%13.470.47%13.290.43%-0.20%
2021-08-1813.5114.0313.4113.762.00%0.31%4.00%24,015,800329,446,000107%13.720.32%13.561.41%13.400.58%13.230.68%-0.40%
2021-08-1713.3214.1413.2313.492.27%-1.35%2.65%43,097,400589,310,000195%13.673.65%13.372.30%13.331.27%13.141.00%-0.72%
2021-08-1612.8113.3812.8113.192.97%-0.02%1.37%24,503,000323,253,000109%13.192.41%13.07-0.18%13.160.30%13.011.10%-1.00%
2021-08-1312.9413.1912.7512.81-1.39%-0.56%-0.47%18,301,300235,761,00072%12.88-1.58%13.09-1.17%13.120.37%12.870.05%-1.47%
2021-08-1213.2513.3812.9612.990.00%-0.76%0.98%14,811,500193,861,00054%13.09-1.68%13.250.43%13.070.31%12.86-0.30%-1.74%