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:
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
2021-12-0814.2014.4614.1714.371.34%0.43%-1.96%19,160,000274,161,00069%14.311.20%14.24-0.71%14.47-1.41%14.66-0.40%0.06%
2021-12-0714.2514.2614.0614.180.50%0.28%-3.65%15,221,800215,232,00046%14.14-0.79%14.34-1.59%14.68-0.37%14.720.12%0.17%
2021-12-0614.5114.5614.1114.11-2.89%-1.00%-4.01%24,010,300342,209,00069%14.25-1.97%14.58-1.97%14.73-0.24%14.70-0.18%0.18%
2021-12-0314.8314.8614.4014.53-1.09%-0.07%-1.34%27,024,300392,931,00077%14.54-2.31%14.87-0.21%14.77-0.05%14.73-0.09%0.24%
2021-12-0215.0415.1714.6514.69-2.46%-1.30%-0.34%28,301,500421,204,00083%14.88-1.22%14.900.68%14.78-0.13%14.740.09%0.29%
2021-12-0114.8015.3114.6415.062.10%-0.05%2.26%42,359,400638,212,000126%15.072.65%14.801.47%14.790.33%14.730.18%0.33%
2021-11-3014.4314.9214.4314.752.29%0.49%0.34%30,132,900442,297,00086%14.681.72%14.59-0.76%14.750.49%14.700.10%0.41%
2021-11-2914.2514.6214.2514.420.07%-0.07%-1.81%20,876,800301,257,00056%14.43-1.16%14.70-0.79%14.67-0.15%14.690.14%0.50%
2021-11-2614.9114.9614.4114.41-3.09%-1.29%-1.75%30,061,600438,859,00081%14.60-2.45%14.810.57%14.70-0.11%14.670.20%0.53%
2021-11-2515.1515.1914.8214.87-1.98%-0.64%1.59%31,276,800468,085,00083%14.970.86%14.730.51%14.710.27%14.640.44%0.63%
2021-11-2414.0415.4614.0315.177.06%2.24%4.10%66,479,400986,418,000180%14.843.65%14.660.81%14.670.14%14.570.66%0.65%
2021-11-2314.6714.6714.1614.17-4.19%-1.01%-2.12%35,504,000508,232,000104%14.32-2.31%14.54-1.06%14.65-0.32%14.480.25%0.64%
2021-11-2214.6514.9514.4114.790.96%0.93%2.42%31,763,700465,421,00096%14.65-0.33%14.69-0.52%14.700.46%14.440.40%0.68%
2021-11-1914.6814.8614.5014.65-0.07%-0.35%1.86%26,455,500388,930,00085%14.70-0.21%14.770.39%14.630.49%14.380.43%0.68%
2021-11-1814.9014.9314.6114.66-1.74%-0.49%2.36%27,634,500407,114,00090%14.73-0.63%14.710.80%14.560.61%14.320.49%0.70%
2021-11-1714.5015.1814.4414.922.12%0.63%4.69%49,628,200735,792,000171%14.831.82%14.601.31%14.471.27%14.251.04%0.68%
2021-11-1614.2614.7514.2414.612.53%0.34%3.58%41,186,200599,727,000155%14.562.31%14.411.10%14.291.02%14.110.90%0.59%
2021-11-1514.3114.4514.1414.25-1.45%0.13%1.94%27,868,700396,619,000111%14.23-0.99%14.250.42%14.150.45%13.980.51%0.53%
2021-11-1214.1014.5513.9314.463.06%0.60%3.97%46,220,500664,390,000198%14.372.58%14.191.43%14.081.02%13.911.16%0.48%
2021-11-1114.0014.2013.8314.030.21%0.13%2.04%21,607,700302,777,000104%14.01-0.07%13.990.45%13.940.34%13.750.67%0.34%
2021-11-1014.1014.3013.9214.00-1.34%-0.16%2.51%26,705,800374,477,000132%14.020.49%13.930.27%13.900.51%13.660.55%0.23%
2021-11-0913.6414.2513.6014.194.03%1.69%4.48%33,305,500464,743,000177%13.951.69%13.890.68%13.830.82%13.580.68%0.16%
2021-11-0813.9313.9813.6213.64-1.87%-0.60%1.10%16,252,200223,017,00091%13.72-1.42%13.800.12%13.710.48%13.490.36%0.11%
2021-11-0513.7214.0413.6613.901.39%-0.14%3.40%23,100,000321,556,000137%13.921.64%13.781.10%13.651.19%13.440.62%0.06%
2021-11-0413.6613.7813.5513.710.73%0.11%2.62%15,947,500218,401,000103%13.700.05%13.630.78%13.490.99%13.360.35%0.00%
2021-11-0313.4513.8413.4513.611.04%-0.57%2.23%20,535,200281,095,000136%13.691.14%13.531.34%13.360.68%13.310.10%-0.01%
2021-11-0213.4113.7213.3613.470.97%-0.47%1.28%23,220,700314,270,000154%13.532.00%13.351.71%13.270.31%13.300.30%0.04%
2021-11-0113.1613.3613.0813.340.98%0.54%0.60%14,025,500186,106,000100%13.271.03%13.12-0.05%13.220.27%13.260.05%0.01%
2021-10-2912.8813.3312.8613.212.56%0.58%-0.32%15,614,800205,084,000111%13.131.09%13.13-0.83%13.19-0.06%13.25-0.33%-0.01%
2021-10-2813.1813.3612.8412.880.00%-0.86%-3.14%17,462,100226,876,000124%12.99-2.34%13.24-0.34%13.20-0.43%13.30-0.38%0.04%