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
2019-05-061356.2900.938%2
2019-05-063120.1102.157%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
2019-03-2518.3119.0718.0818.580.22%-0.05%-1.03%18,843,600350,288,00071%18.590.92%18.650.53%18.570.38%18.77-0.94%0.04%
2019-03-2218.8018.9018.1818.54-1.70%0.66%-2.17%25,055,700461,493,00084%18.42-2.44%18.55-0.39%18.500.01%18.95-0.61%0.31%
2019-03-2118.4419.2718.3518.862.84%-0.11%-1.09%31,279,600590,554,000101%18.883.94%18.631.53%18.500.77%19.07-0.68%0.53%
2019-03-2018.3818.5717.8818.34-0.43%0.97%-4.47%17,410,300316,237,00051%18.16-2.53%18.35-0.35%18.36-1.27%19.20-0.43%0.82%
2019-03-1918.5019.0318.3018.42-0.75%-1.16%-4.47%19,428,100362,067,00054%18.642.12%18.410.41%18.60-1.71%19.280.08%1.05%
2019-03-1818.3318.7817.7218.562.09%1.70%-3.66%25,103,400458,136,00061%18.25-0.81%18.34-1.85%18.92-1.77%19.270.45%1.32%
2019-03-1518.7318.8918.0418.18-1.57%-1.19%-5.20%21,272,000391,375,00050%18.400.19%18.68-2.65%19.26-0.75%19.180.40%1.45%
2019-03-1418.3918.9617.9118.47-1.49%0.58%-3.31%34,358,600630,945,00081%18.36-4.01%19.19-2.51%19.41-1.43%19.100.10%1.51%
2019-03-1320.0020.1518.5118.75-6.99%-2.00%-1.75%37,980,300726,658,00097%19.13-5.17%19.69-0.53%19.69-0.25%19.080.80%1.57%
2019-03-1220.3720.5919.7320.16-0.30%-0.07%6.49%31,212,100629,707,00086%20.181.82%19.790.29%19.741.31%18.931.27%1.62%
2019-03-1119.2220.3019.2220.226.98%2.05%8.16%46,206,700915,522,000124%19.811.69%19.730.66%19.481.90%18.701.72%1.68%
2019-03-0818.9020.5618.5118.90-4.30%-3.00%2.83%42,352,600825,215,000114%19.48-2.03%19.601.17%19.121.53%18.381.57%1.69%
2019-03-0719.1920.4119.0919.752.38%-0.69%9.15%43,769,700870,478,000129%19.892.33%19.383.17%18.832.15%18.102.23%1.59%
2019-03-0619.8920.1119.0019.29-1.38%-0.75%8.98%43,776,800850,857,000135%19.442.42%18.782.92%18.432.45%17.701.89%1.45%
2019-03-0517.8519.7017.7019.569.21%3.08%12.59%62,039,0001,177,224,000207%18.986.61%18.254.39%17.992.82%17.372.78%1.31%
2019-03-0417.5918.1717.3017.914.01%0.62%5.96%41,357,500736,160,000152%17.804.23%17.481.18%17.501.20%16.901.78%1.13%
2019-03-0117.5417.7216.7117.22-0.35%0.83%3.69%22,544,100384,997,00083%17.08-1.03%17.28-1.08%17.291.05%16.610.92%1.05%
2019-02-2817.3917.5217.0017.280.23%0.14%5.01%17,782,000306,849,00067%17.26-0.96%17.470.74%17.111.33%16.460.70%1.00%
2019-02-2717.6618.1016.8817.24-0.63%-1.05%5.50%33,790,200588,711,000132%17.42-0.98%17.342.05%16.891.53%16.341.34%0.98%
2019-02-2617.4018.2516.9017.35-0.29%-1.40%7.60%40,910,800719,853,000170%17.603.34%16.993.71%16.632.81%16.131.90%0.95%
2019-02-2516.4317.6316.4317.408.07%2.18%9.95%43,359,300738,325,000199%17.037.33%16.383.96%16.183.11%15.831.83%0.84%
2019-02-2215.4816.1415.3816.103.94%1.48%3.60%23,515,400373,063,000117%15.870.48%15.760.37%15.690.89%15.540.57%0.73%
2019-02-2115.6216.1415.4015.49-1.21%-1.89%0.25%26,667,700421,058,000136%15.791.67%15.700.72%15.550.65%15.450.81%0.76%
2019-02-2015.7015.7715.3615.68-0.38%0.97%2.30%14,513,700225,385,00076%15.53-1.12%15.590.77%15.45-0.01%15.330.46%0.73%
2019-02-1915.9815.9815.5015.74-0.76%0.22%3.16%20,860,100327,612,000113%15.711.07%15.470.76%15.450.37%15.260.97%0.68%
2019-02-1814.8516.1614.8515.865.59%2.07%4.96%32,351,300502,700,000174%15.542.74%15.350.26%15.390.37%15.110.96%0.61%
2019-02-1515.3115.4114.8915.02-1.77%-0.69%0.35%20,884,400315,855,000123%15.12-0.92%15.31-0.64%15.340.12%14.970.45%0.54%
2019-02-1415.5215.5615.1115.29-0.97%0.16%2.61%14,371,800219,386,00091%15.27-1.58%15.41-0.22%15.320.85%14.900.49%0.52%
2019-02-1315.5015.8215.3315.440.06%-0.45%4.13%23,675,600367,208,000155%15.510.74%15.451.37%15.191.42%14.831.05%0.51%
2019-02-1215.4215.5415.2615.430.00%0.22%5.15%13,828,600212,911,000100%15.400.08%15.241.63%14.981.47%14.670.83%0.44%