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
2022-08-179.839.919.739.880.71%0.45%0.91%15,565,600153,110,00076%9.840.13%9.86-0.89%9.930.12%9.790.50%0.26%
2022-08-169.889.959.769.81-0.81%-0.13%0.70%15,466,900151,925,00072%9.82-0.82%9.94-0.26%9.920.22%9.740.77%0.17%
2022-08-1510.0010.019.869.89-1.40%-0.14%2.30%17,026,000168,622,00073%9.90-1.49%9.970.31%9.890.26%9.670.17%0.04%
2022-08-129.9810.159.9310.03-0.10%-0.24%3.92%23,399,600235,250,000103%10.051.10%9.941.07%9.871.02%9.650.43%0.04%
2022-08-119.7610.069.7310.043.61%0.96%4.46%33,355,600331,734,000148%9.952.25%9.830.99%9.771.25%9.610.31%0.04%
2022-08-109.709.829.659.69-0.51%-0.37%1.14%13,650,100132,761,00061%9.730.26%9.740.49%9.650.66%9.580.08%0.04%
2022-08-099.869.869.649.74-1.02%0.40%1.74%16,926,900164,200,00076%9.70-0.75%9.690.76%9.580.98%9.570.15%0.04%
2022-08-089.759.889.699.840.61%0.68%2.94%22,571,900220,617,000103%9.771.56%9.621.26%9.490.29%9.560.34%0.02%
2022-08-059.449.799.419.783.82%1.62%2.66%30,378,300292,364,000141%9.622.41%9.501.46%9.460.14%9.530.11%-0.04%
2022-08-049.379.489.309.421.73%0.23%-1.02%16,755,100157,463,00079%9.40-0.19%9.36-0.58%9.45-0.80%9.52-0.29%-0.11%
2022-08-039.279.539.239.260.54%-1.66%-2.99%26,126,400245,995,000122%9.421.18%9.42-0.63%9.53-0.38%9.55-0.31%-0.09%
2022-08-029.729.739.089.21-5.34%-1.03%-3.81%37,325,400347,354,000180%9.31-3.81%9.48-2.45%9.56-1.03%9.58-0.61%-0.08%
2022-08-019.569.759.479.731.46%0.57%1.00%15,861,200153,464,00085%9.680.33%9.710.18%9.660.47%9.630.25%-0.07%
2022-07-299.759.809.539.59-1.94%-0.55%-0.21%18,818,500181,470,000100%9.64-1.51%9.700.34%9.620.18%9.610.35%-0.17%
2022-07-289.699.879.679.781.88%-0.11%2.12%25,132,400246,069,000134%9.791.98%9.661.61%9.600.29%9.580.38%-0.35%
2022-07-279.589.679.569.600.42%-0.01%0.62%13,916,100133,613,00076%9.600.93%9.510.01%9.57-0.19%9.540.07%-0.46%
2022-07-269.459.589.409.562.03%0.49%0.27%15,251,200145,084,00082%9.510.84%9.51-0.73%9.59-0.20%9.53-0.04%-0.56%
2022-07-259.559.609.349.37-1.99%-0.68%-1.76%16,763,500158,148,00089%9.43-1.39%9.58-0.78%9.610.06%9.54-0.25%-0.63%
2022-07-229.659.729.449.56-1.04%-0.07%-0.02%21,451,100205,229,000113%9.57-1.60%9.66-0.19%9.600.50%9.56-0.63%-0.70%
2022-07-219.649.809.619.66-0.10%-0.65%0.38%19,009,300184,825,00097%9.720.36%9.671.00%9.560.44%9.62-0.08%-0.69%
2022-07-209.689.779.649.67-0.10%-0.19%0.40%17,893,200173,355,00091%9.690.72%9.581.19%9.510.35%9.63-0.26%-0.73%
2022-07-199.519.699.489.682.33%0.63%0.25%22,737,900218,723,000112%9.622.29%9.460.55%9.480.23%9.66-0.50%-0.81%
2022-07-189.249.479.239.462.38%0.60%-2.51%16,980,200159,690,00080%9.400.56%9.41-0.35%9.46-0.62%9.70-0.72%-0.80%
2022-07-159.489.519.239.24-2.63%-1.20%-5.46%22,288,300208,436,000102%9.35-1.62%9.45-0.86%9.52-1.80%9.77-1.47%-0.74%
2022-07-149.459.579.429.49-0.11%-0.17%-4.33%15,623,300148,512,00060%9.51-0.06%9.53-0.66%9.69-0.54%9.92-0.76%-0.63%
2022-07-139.559.619.419.50-0.11%-0.13%-4.96%16,905,100160,808,00062%9.51-0.53%9.59-1.94%9.74-0.68%10.00-0.91%-0.53%
2022-07-129.649.679.499.51-1.35%-0.55%-5.73%15,577,600148,969,00055%9.56-1.15%9.78-0.65%9.81-0.79%10.09-0.73%-0.39%
2022-07-119.889.909.589.64-2.72%-0.35%-5.14%20,692,800200,187,00071%9.67-2.93%9.84-0.62%9.89-0.85%10.16-0.89%-0.27%
2022-07-089.8310.099.839.910.61%-0.56%-3.35%30,014,800299,120,000104%9.971.34%9.91-0.18%9.97-0.96%10.25-0.62%-0.13%
2022-07-079.839.899.799.850.00%0.16%-4.53%17,074,900167,919,00059%9.83-0.46%9.92-0.88%10.07-0.85%10.32-0.47%-0.01%