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:
远光软件( 002063.SZ 深证)
板块 :计算机软件   本月解禁   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-2195.2400.110%
2019-07-2199.3100.120%
2019-09-1291.6300.108%2
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
2019-07-158.318.638.188.583.25%1.41%0.18%8,438,40071,394,000114%8.462.31%8.350.66%8.34-0.01%8.57-1.35%-0.14%
2019-07-128.158.348.148.311.96%0.48%-4.28%5,838,30048,281,00068%8.27-0.16%8.30-0.14%8.34-0.84%8.68-0.47%0.10%
2019-07-118.408.428.158.15-2.74%-1.61%-6.57%6,171,40051,118,00068%8.28-0.77%8.31-0.88%8.42-0.95%8.72-0.50%0.20%
2019-07-108.368.428.288.380.24%0.40%-4.41%5,412,00045,173,00056%8.350.49%8.38-1.03%8.50-1.04%8.77-0.32%0.31%
2019-07-098.288.438.198.360.12%0.65%-4.95%6,019,30049,995,00058%8.31-1.79%8.47-1.35%8.59-1.75%8.80-0.23%0.41%
2019-07-088.738.738.358.35-4.46%-1.27%-5.28%9,225,90078,019,00083%8.46-2.40%8.59-1.62%8.74-1.91%8.82-0.53%0.51%
2019-07-058.708.748.588.740.69%0.87%-1.38%5,838,10050,590,00050%8.67-0.44%8.73-1.43%8.91-0.03%8.860.28%0.71%
2019-07-048.858.888.618.68-1.36%-0.26%-1.78%6,374,00055,471,00050%8.70-1.06%8.86-1.41%8.91-0.09%8.840.55%0.79%
2019-07-038.858.908.728.80-1.90%0.05%0.13%7,826,60068,839,00059%8.80-2.03%8.980.17%8.920.05%8.790.58%0.74%
2019-07-029.129.128.888.97-1.75%-0.09%2.66%11,652,500104,617,00087%8.98-0.99%8.970.46%8.920.58%8.740.59%0.71%
2019-07-018.979.198.929.134.82%0.68%5.10%17,330,900157,154,000138%9.073.20%8.931.28%8.860.41%8.691.00%0.58%
2019-06-288.878.958.658.71-1.02%-0.88%1.27%10,321,40090,694,00088%8.79-0.58%8.810.25%8.830.51%8.600.61%0.40%
2019-06-278.818.948.738.801.03%-0.43%2.94%11,636,100102,845,000101%8.840.32%8.79-0.50%8.781.13%8.550.60%0.29%
2019-06-268.878.938.708.71-0.46%-1.14%2.49%11,383,600100,286,000102%8.810.84%8.840.82%8.691.09%8.500.60%0.18%
2019-06-258.789.008.568.75-1.69%0.15%3.59%14,457,900126,325,000132%8.74-2.22%8.761.44%8.590.94%8.450.82%0.04%
2019-06-248.749.108.688.901.37%-0.39%6.23%17,161,900153,340,000165%8.943.74%8.642.76%8.512.21%8.381.50%-0.12%
2019-06-218.398.788.388.785.02%1.94%6.37%17,185,700148,012,000177%8.613.87%8.412.21%8.331.74%8.250.99%-0.32%
2019-06-208.178.418.088.363.21%0.82%2.29%13,243,900109,814,000138%8.290.50%8.231.07%8.190.17%8.170.06%-0.54%
2019-06-198.398.408.108.101.25%-1.83%-0.83%12,925,900106,657,000127%8.253.25%8.140.82%8.170.10%8.170.27%-0.70%
2019-06-187.998.057.918.000.00%0.11%-1.79%5,258,70042,023,00045%7.99-0.16%8.07-1.18%8.16-0.22%8.15-0.66%-0.85%
2019-06-178.038.077.958.00-0.37%-0.05%-2.44%5,172,90041,406,00042%8.00-1.83%8.17-0.71%8.180.14%8.20-0.77%-0.79%
2019-06-148.338.348.008.03-2.55%-1.51%-2.83%9,631,10078,524,00076%8.15-0.88%8.230.07%8.170.11%8.26-0.51%-0.69%
除权分界线,2019年06月14日,10股派0.500元(以下数据已经复权)
2019-06-138.188.298.138.241.10%0.18%-0.79%9,117,50075,449,00072%8.230.26%8.220.95%8.16-0.05%8.31-0.48%-0.66%
2019-06-128.208.308.108.15-1.09%-0.66%-2.35%8,867,60073,195,00070%8.201.27%8.140.48%8.170.33%8.35-0.87%-0.62%
2019-06-117.968.267.848.243.78%1.72%-2.13%11,709,80095,452,00087%8.101.90%8.10-0.55%8.14-0.90%8.42-0.74%-0.54%
2019-06-107.968.087.877.940.38%-0.13%-6.39%7,699,20061,596,00054%7.95-1.51%8.15-0.06%8.21-1.31%8.48-0.46%-0.50%
2019-06-068.278.377.887.91-3.54%-2.01%-7.17%13,073,700106,183,00092%8.07-1.31%8.15-1.33%8.32-1.00%8.52-1.23%-0.47%
2019-06-058.028.368.028.204.19%0.26%-4.95%18,777,900154,519,000121%8.181.46%8.26-1.82%8.41-1.33%8.63-1.53%-0.33%
2019-06-048.528.557.647.87-7.19%-2.37%-10.17%23,504,900190,658,000139%8.06-6.08%8.42-3.55%8.52-3.25%8.76-1.30%-0.10%
2019-06-038.738.838.458.480.00%-1.20%-4.46%11,585,500100,012,00075%8.58-2.55%8.73-0.93%8.80-0.23%8.880.00%0.06%