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:
光环新网( 300383.SZ 深证)
板块 :传播与文化产业   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-063120.1102.157%2
2019-05-061356.2900.938%2
2019-09-213812.2902.490%增发
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
2019-05-1716.4016.5015.6615.74-3.73%-1.85%-2.38%14,442,500231,621,00093%16.04-2.17%16.32-0.92%16.31-0.07%16.12-0.90%-1.09%
2019-05-1616.7016.7116.1916.35-1.62%-0.26%0.49%13,623,700223,325,00088%16.39-1.15%16.470.52%16.320.65%16.27-1.36%-1.01%
2019-05-1516.6116.7716.4416.621.03%0.22%0.76%11,464,100190,107,00066%16.580.78%16.390.91%16.220.68%16.49-1.70%-0.86%
2019-05-1415.9816.7715.9016.452.24%-0.03%-1.97%16,849,700277,260,00084%16.462.39%16.241.41%16.110.95%16.78-1.09%-0.68%
2019-05-1316.0816.2815.6516.09-1.65%0.12%-5.15%10,962,500176,177,00051%16.07-0.39%16.010.19%15.96-0.11%16.96-0.73%-0.60%
2019-05-1015.9516.5415.6016.364.60%1.40%-4.27%17,411,100280,919,00075%16.132.39%15.980.78%15.98-1.54%17.09-0.73%-0.56%
2019-05-0915.5016.0015.4415.64-1.01%-0.74%-9.15%10,856,900171,071,00045%15.76-1.28%15.86-0.69%16.23-2.66%17.22-0.89%-0.53%
2019-05-0815.6616.3815.4215.80-1.56%-1.01%-9.04%13,190,000210,530,00053%15.960.73%15.97-2.43%16.67-2.79%17.37-0.83%-0.49%
2019-05-0715.8916.1615.5516.052.75%1.29%-8.36%19,023,600301,421,00072%15.85-1.36%16.37-3.79%17.15-2.08%17.52-1.20%-0.45%
2019-05-0616.0516.6915.6215.62-9.97%-2.76%-11.89%25,622,000411,577,00098%16.06-7.96%17.01-4.39%17.51-1.72%17.73-1.42%-0.34%
2019-04-3017.4217.8017.1517.35-0.40%-0.59%-3.52%16,226,500283,196,00068%17.45-0.52%17.79-0.83%17.82-0.14%17.98-0.17%-0.24%
2019-04-2918.2818.3917.1317.42-4.18%-0.71%-3.30%31,817,900558,226,000123%17.54-3.52%17.94-0.32%17.84-0.77%18.010.22%-0.31%
2019-04-2617.4118.6617.3818.182.94%-0.02%1.14%33,731,500613,382,000120%18.180.38%18.001.01%17.980.29%17.980.02%-0.48%
2019-04-2518.2918.5817.5017.66-2.81%-2.52%-1.73%23,701,300429,377,00089%18.122.70%17.82-0.06%17.93-0.36%17.97-0.24%-0.47%
2019-04-2417.7018.1717.0318.174.01%3.01%0.87%25,758,900454,373,00093%17.64-0.22%17.83-0.86%18.00-1.12%18.01-0.39%-0.41%
2019-04-2318.0018.0617.4517.47-3.64%-1.18%-3.40%18,750,200331,467,00070%17.68-2.97%17.98-1.45%18.20-0.05%18.09-0.41%-0.34%
2019-04-2218.2418.6517.9218.130.22%-0.49%-0.17%19,327,800352,142,00075%18.221.07%18.25-0.61%18.211.34%18.16-0.48%-0.29%
2019-04-1918.3818.6917.6718.09-1.09%0.36%-0.87%23,980,400432,276,00089%18.03-2.91%18.360.50%17.97-0.17%18.25-0.43%-0.19%
2019-04-1818.6018.8418.2518.29-0.71%-1.49%-0.20%17,825,900330,949,00070%18.57-0.05%18.272.22%18.00-0.14%18.33-0.14%-0.15%
2019-04-1718.8018.9318.3118.42-1.81%-0.84%0.38%18,826,300349,718,00075%18.583.42%17.870.25%18.030.06%18.35-0.37%-0.10%
2019-04-1617.1518.8516.9618.768.38%4.45%1.85%36,875,600662,324,000142%17.962.03%17.82-0.71%18.01-0.58%18.42-0.90%-0.03%
2019-04-1518.5018.5016.8917.31-5.87%-1.67%-6.87%63,332,0001,114,891,000247%17.60-3.78%17.95-2.87%18.12-3.01%18.59-1.50%0.13%
2019-04-1218.2818.5417.9318.391.38%0.51%-2.54%18,753,600343,125,00087%18.30-1.37%18.48-0.74%18.68-0.78%18.870.15%0.29%
2019-04-1118.6819.1018.0818.14-2.21%-2.21%-3.73%25,906,500480,556,000122%18.55-0.23%18.62-1.28%18.83-0.66%18.840.35%0.26%
2019-04-1018.7318.9518.3318.55-0.22%-0.23%-1.20%14,998,500278,871,00074%18.59-0.78%18.86-0.75%18.95-0.87%18.780.37%0.13%
2019-04-0918.8019.1818.3518.59-1.95%-0.80%-0.62%17,900,200335,427,00086%18.74-1.86%19.00-0.60%19.12-0.61%18.710.08%-0.03%
2019-04-0818.8219.6918.6518.96-0.21%-0.70%1.43%26,264,800501,499,000129%19.09-0.28%19.12-0.81%19.240.92%18.690.45%-0.14%
2019-04-0419.2819.4818.9819.00-1.35%-0.77%2.11%16,325,900312,588,00081%19.150.12%19.27-0.27%19.061.08%18.610.01%-0.24%
2019-04-0319.3019.3918.8519.260.21%0.71%3.51%13,325,600254,851,00062%19.13-1.86%19.331.56%18.861.19%18.610.35%-0.31%
2019-04-0219.5119.7719.1119.220.00%-1.38%3.66%18,707,200364,572,00087%19.490.92%19.032.03%18.641.44%18.540.38%-0.39%