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:
远光软件( 002063.SZ 深证)
板块 :计算机软件   本月解禁   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-2195.2400.110%
2019-07-2199.3100.120%
2019-09-1291.6300.108%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
2019-07-238.388.868.368.865.48%1.61%4.15%16,942,700147,744,000242%8.722.82%8.631.60%8.600.93%8.510.94%-0.33%
2019-07-228.538.628.338.40-1.41%-0.96%-0.33%6,822,20057,858,000112%8.48-1.02%8.50-0.40%8.520.09%8.430.02%-0.45%
2019-07-198.438.658.438.521.31%-0.56%1.12%6,163,40052,808,00099%8.571.42%8.530.13%8.510.69%8.43-0.11%-0.50%
2019-07-188.528.568.338.41-1.87%-0.45%-0.30%6,320,40053,393,000100%8.45-1.68%8.520.04%8.460.40%8.44-0.30%-0.46%
2019-07-178.578.668.448.570.23%-0.26%1.30%5,048,60043,377,00081%8.590.56%8.521.14%8.420.50%8.46-0.35%-0.38%
2019-07-168.588.648.488.55-0.35%0.07%0.71%4,603,30039,331,00070%8.540.98%8.420.83%8.380.44%8.49-0.88%-0.29%
2019-07-158.318.638.188.583.25%1.41%0.18%8,438,40071,394,000114%8.462.31%8.350.66%8.34-0.01%8.57-1.35%-0.14%
2019-07-128.158.348.148.311.96%0.48%-4.28%5,838,30048,281,00068%8.27-0.16%8.30-0.14%8.34-0.84%8.68-0.47%0.10%
2019-07-118.408.428.158.15-2.74%-1.61%-6.57%6,171,40051,118,00068%8.28-0.77%8.31-0.88%8.42-0.95%8.72-0.50%0.20%
2019-07-108.368.428.288.380.24%0.40%-4.41%5,412,00045,173,00056%8.350.49%8.38-1.03%8.50-1.04%8.77-0.32%0.31%
2019-07-098.288.438.198.360.12%0.65%-4.95%6,019,30049,995,00058%8.31-1.79%8.47-1.35%8.59-1.75%8.80-0.23%0.41%
2019-07-088.738.738.358.35-4.46%-1.27%-5.28%9,225,90078,019,00083%8.46-2.40%8.59-1.62%8.74-1.91%8.82-0.53%0.51%
2019-07-058.708.748.588.740.69%0.87%-1.38%5,838,10050,590,00050%8.67-0.44%8.73-1.43%8.91-0.03%8.860.28%0.71%
2019-07-048.858.888.618.68-1.36%-0.26%-1.78%6,374,00055,471,00050%8.70-1.06%8.86-1.41%8.91-0.09%8.840.55%0.79%
2019-07-038.858.908.728.80-1.90%0.05%0.13%7,826,60068,839,00059%8.80-2.03%8.980.17%8.920.05%8.790.58%0.74%
2019-07-029.129.128.888.97-1.75%-0.09%2.66%11,652,500104,617,00087%8.98-0.99%8.970.46%8.920.58%8.740.59%0.71%
2019-07-018.979.198.929.134.82%0.68%5.10%17,330,900157,154,000138%9.073.20%8.931.28%8.860.41%8.691.00%0.58%
2019-06-288.878.958.658.71-1.02%-0.88%1.27%10,321,40090,694,00088%8.79-0.58%8.810.25%8.830.51%8.600.61%0.40%
2019-06-278.818.948.738.801.03%-0.43%2.94%11,636,100102,845,000101%8.840.32%8.79-0.50%8.781.13%8.550.60%0.29%
2019-06-268.878.938.708.71-0.46%-1.14%2.49%11,383,600100,286,000102%8.810.84%8.840.82%8.691.09%8.500.60%0.18%
2019-06-258.789.008.568.75-1.69%0.15%3.59%14,457,900126,325,000132%8.74-2.22%8.761.44%8.590.94%8.450.82%0.04%
2019-06-248.749.108.688.901.37%-0.39%6.23%17,161,900153,340,000165%8.943.74%8.642.76%8.512.21%8.381.50%-0.12%
2019-06-218.398.788.388.785.02%1.94%6.37%17,185,700148,012,000177%8.613.87%8.412.21%8.331.74%8.250.99%-0.32%
2019-06-208.178.418.088.363.21%0.82%2.29%13,243,900109,814,000138%8.290.50%8.231.07%8.190.17%8.170.06%-0.54%
2019-06-198.398.408.108.101.25%-1.83%-0.83%12,925,900106,657,000127%8.253.25%8.140.82%8.170.10%8.170.27%-0.70%
2019-06-187.998.057.918.000.00%0.11%-1.79%5,258,70042,023,00045%7.99-0.16%8.07-1.18%8.16-0.22%8.15-0.66%-0.85%
2019-06-178.038.077.958.00-0.37%-0.05%-2.44%5,172,90041,406,00042%8.00-1.83%8.17-0.71%8.180.14%8.20-0.77%-0.79%
2019-06-148.338.348.008.03-2.55%-1.51%-2.83%9,631,10078,524,00076%8.15-0.88%8.230.07%8.170.11%8.26-0.51%-0.69%
除权分界线,2019年06月14日,10股派0.500元(以下数据已经复权)
2019-06-138.188.298.138.241.10%0.18%-0.79%9,117,50075,449,00072%8.230.26%8.220.95%8.16-0.05%8.31-0.48%-0.66%
2019-06-128.208.308.108.150.00%-0.66%-2.35%8,867,60073,195,00070%8.201.27%8.140.48%8.170.33%8.35-0.87%-0.62%