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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-21824.1300.551%2
2021-09-212384.7601.546%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
2020-07-1628.3928.5926.7127.03-4.01%-2.54%-6.82%61,276,1001,699,463,00079%27.74-3.33%28.90-2.82%29.56-1.22%29.010.38%1.09%
2020-07-1529.3529.5628.0028.16-3.50%-1.84%-2.56%73,462,1002,107,541,000100%28.69-3.53%29.74-1.96%29.92-0.14%28.900.65%1.10%
2020-07-1431.2031.2028.6829.18-7.31%-1.88%1.62%103,522,8003,078,592,000150%29.74-4.30%30.33-0.42%29.960.80%28.711.14%1.11%
2020-07-1330.9631.4830.3531.482.88%1.31%10.88%57,588,7001,789,513,00097%31.071.46%30.462.31%29.721.94%28.391.44%1.04%
2020-07-1029.8831.3729.5530.601.53%-0.09%9.34%64,132,8001,964,178,000111%30.632.49%29.772.18%29.162.37%27.991.39%0.90%
2020-07-0929.7130.6029.2030.143.01%0.86%9.19%79,608,1002,378,835,000140%29.883.41%29.142.33%28.482.47%27.601.52%0.81%
2020-07-0828.4329.3428.2529.264.46%1.25%7.61%72,441,1002,093,388,000127%28.900.98%28.482.27%27.801.81%27.191.21%0.74%
2020-07-0728.5029.2828.0128.01-0.53%-2.13%4.26%80,331,6002,299,042,000145%28.622.67%27.842.93%27.301.94%26.871.44%0.66%
2020-07-0627.3728.4927.3228.163.26%1.03%6.32%69,780,7001,945,053,000133%27.873.49%27.052.06%26.781.57%26.491.03%0.53%
2020-07-0326.3627.7626.0827.273.41%1.25%4.03%70,880,1001,909,039,000139%26.932.94%26.511.11%26.370.50%26.210.74%0.44%
2020-07-0226.2626.3925.8626.37-0.68%0.78%1.34%55,337,6001,447,914,000115%26.17-0.54%26.210.21%26.24-0.46%26.020.46%0.34%
2020-07-0126.1026.8025.7726.551.84%0.93%2.49%57,008,1001,499,669,000124%26.310.60%26.16-0.30%26.360.24%25.900.74%0.26%
2020-06-3026.1026.3725.9226.070.77%-0.31%1.38%40,649,8001,063,010,00089%26.150.72%26.24-0.73%26.290.56%25.720.41%0.13%
2020-06-2926.2526.4425.6125.87-2.49%-0.36%1.02%41,133,0001,067,986,00087%25.96-2.24%26.430.09%26.150.36%25.610.07%0.09%
2020-06-2426.8926.9026.3826.53-1.34%-0.11%3.67%45,932,2001,219,954,00094%26.56-0.23%26.411.25%26.060.95%25.590.49%0.12%
2020-06-2326.1827.0726.0226.892.71%1.01%5.59%68,613,9001,826,661,000147%26.622.28%26.081.81%25.811.75%25.470.82%0.07%
2020-06-2225.6126.3025.5126.182.95%0.58%3.64%57,597,4001,499,202,000132%26.032.82%25.621.59%25.371.42%25.260.40%-0.04%
2020-06-1925.5625.6225.0625.43-0.35%0.45%1.08%44,532,0001,127,330,000107%25.32-0.17%25.220.70%25.010.12%25.160.14%-0.09%
2020-06-1824.9925.5724.9025.522.12%0.64%1.57%39,731,3001,007,505,00099%25.361.89%25.041.01%24.98-0.51%25.130.14%-0.13%
2020-06-1725.1825.2524.6824.99-0.52%0.41%-0.39%30,988,100771,186,00074%24.890.16%24.79-0.45%25.11-0.08%25.09-0.28%-0.19%
2020-06-1624.5125.1224.5125.123.72%1.10%-0.16%40,238,200999,794,00096%24.850.62%24.90-1.22%25.13-0.13%25.16-0.32%-0.21%
2020-06-1524.9825.1524.2124.22-4.00%-1.92%-4.04%53,260,4001,315,165,000127%24.69-1.76%25.21-0.58%25.16-0.57%25.24-0.55%-0.23%
2020-06-1225.1225.4524.8725.23-2.02%0.37%-0.59%57,064,2001,434,384,000137%25.14-2.13%25.36-0.08%25.310.04%25.380.01%-0.26%
2020-06-1125.1226.2724.8925.752.34%0.26%1.47%67,080,5001,722,908,000175%25.682.59%25.381.02%25.300.97%25.380.34%-0.41%
2020-06-1024.9825.3224.8325.160.88%0.50%-0.51%28,809,900721,283,00081%25.040.12%25.120.14%25.06-0.58%25.29-0.01%-0.54%
2020-06-0925.2225.3924.8024.94-0.99%-0.27%-1.40%28,463,300711,782,00076%25.01-1.29%25.090.04%25.20-0.55%25.29-0.29%-0.66%
2020-06-0825.2825.7025.0825.190.44%-0.57%-0.70%27,257,900690,564,00072%25.331.58%25.08-0.58%25.34-0.44%25.37-0.04%-0.71%
2020-06-0524.8425.2824.6625.081.13%0.56%-1.17%31,124,300776,265,00082%24.94-0.29%25.22-0.92%25.460.02%25.38-0.27%-0.77%
2020-06-0425.5325.6524.6524.80-3.09%-0.86%-2.54%47,432,3001,186,464,000125%25.01-2.97%25.45-1.17%25.45-0.17%25.45-0.52%-0.82%
2020-06-0326.0826.0825.5825.590.00%-0.74%0.05%33,015,200851,135,00093%25.780.12%25.750.89%25.490.48%25.58-0.50%-0.83%