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
2019-05-1450.4400.059%2
2019-07-2195.2400.110%
2019-07-2199.3100.120%
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
2019-05-218.809.048.648.820.34%0.00%0.00%17,021,700150,985,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-208.388.858.388.794.39%1.22%-0.37%14,640,800127,142,000118%8.68-0.12%8.75-1.23%8.84-1.17%8.82-0.37%-1.57%
2019-05-179.029.058.318.42-6.03%-3.15%-4.92%14,530,800126,338,000108%8.69-2.96%8.85-1.55%8.94-0.43%8.86-1.16%-1.75%
2019-05-169.069.078.868.96-0.88%0.01%0.00%7,647,70068,517,00059%8.96-0.57%8.99-0.61%8.980.36%8.96-1.72%-1.69%
2019-05-159.059.098.859.041.35%0.33%-0.84%9,710,80087,495,00065%9.010.09%9.050.78%8.950.70%9.12-1.90%-1.64%
2019-05-148.889.158.848.92-2.09%-0.91%-4.02%10,142,10091,295,00063%9.00-1.26%8.980.65%8.890.85%9.29-3.76%-1.48%
2019-05-139.039.278.929.111.22%-0.08%-5.66%12,431,700113,337,00063%9.122.89%8.921.61%8.810.19%9.66-1.46%-1.10%
2019-05-108.729.068.409.004.17%1.57%-8.16%16,755,300148,468,00077%8.861.27%8.781.09%8.80-1.66%9.80-1.38%-1.00%
2019-05-098.698.898.608.64-0.69%-1.26%-13.05%8,670,80075,871,00039%8.750.77%8.68-1.11%8.94-3.07%9.94-0.98%-0.92%
2019-05-088.508.898.368.70-0.11%0.20%-13.30%11,719,300101,760,00050%8.680.39%8.78-2.79%9.23-3.36%10.04-1.42%-0.87%
2019-05-078.808.858.458.71-0.11%0.71%-14.43%15,624,200135,127,00063%8.65-2.97%9.03-4.67%9.55-5.62%10.18-1.59%-0.84%
2019-05-069.109.268.728.72-10.01%-2.18%-15.69%24,193,700215,668,00097%8.91-8.72%9.48-5.88%10.12-3.28%10.34-2.17%-0.78%
2019-04-309.709.989.519.69-0.10%-0.77%-8.34%12,161,400118,756,00053%9.77-1.04%10.07-4.24%10.46-0.65%10.57-0.53%-0.69%
2019-04-2910.4010.499.509.70-6.64%-1.70%-8.73%25,511,200251,735,000106%9.87-6.35%10.51-2.21%10.53-1.53%10.63-1.20%-0.65%
2019-04-2610.6310.9110.3110.39-1.61%-1.40%-3.41%18,695,800196,994,00083%10.54-3.49%10.750.10%10.69-0.26%10.76-0.36%-0.44%
2019-04-2510.6611.2010.5410.56-1.95%-3.28%-2.19%39,555,200431,863,000179%10.922.71%10.741.59%10.720.75%10.800.09%-0.36%
2019-04-2410.5410.8710.3410.772.38%1.32%-0.15%21,829,500232,058,000105%10.631.65%10.57-0.28%10.64-0.75%10.79-0.47%-0.32%
2019-04-2310.6010.6010.3310.52-0.75%0.60%-2.93%16,419,900171,696,00078%10.46-1.50%10.60-0.87%10.72-0.31%10.84-0.54%-0.24%
2019-04-2210.7210.7210.5310.60-0.19%-0.15%-2.72%13,637,800144,773,00065%10.62-0.84%10.70-1.07%10.75-0.67%10.90-0.53%-0.17%
2019-04-1910.6910.9010.5210.62-0.47%-0.80%-3.05%21,429,500229,418,00092%10.71-0.30%10.810.17%10.82-0.49%10.95-1.12%-0.11%
2019-04-1810.9010.9110.6610.67-2.11%-0.63%-3.68%19,541,600209,837,00076%10.74-2.29%10.79-0.85%10.88-0.31%11.08-0.94%0.04%
2019-04-1711.0111.1210.8310.90-1.00%-0.82%-2.53%20,537,200225,710,00073%10.992.89%10.890.04%10.91-0.22%11.18-1.26%0.20%
2019-04-1610.6711.1010.3411.012.80%3.08%-2.79%26,221,200280,058,00072%10.68-3.25%10.88-0.88%10.94-0.95%11.33-0.15%0.45%
2019-04-1511.1511.2910.6810.71-2.37%-2.99%-5.58%21,203,300234,088,00056%11.040.65%10.98-0.25%11.04-0.31%11.340.85%0.54%
2019-04-1210.6711.1810.6710.971.76%0.01%-2.46%21,970,600241,002,00056%10.970.38%11.01-0.54%11.07-1.43%11.250.46%0.47%
2019-04-1111.1811.2010.7710.78-2.44%-1.35%-3.71%20,522,600224,263,00052%10.93-1.78%11.07-0.69%11.24-1.16%11.200.52%0.41%
2019-04-1011.1711.3010.9811.05-1.07%-0.68%-0.78%20,181,800224,546,00050%11.13-0.27%11.14-1.57%11.37-1.28%11.140.28%-0.01%
2019-04-0911.1011.3111.0111.170.45%0.13%0.58%18,338,800204,579,00043%11.160.09%11.32-1.01%11.510.46%11.110.22%-0.06%
2019-04-0811.6011.6510.6611.12-2.54%-0.23%0.34%37,537,600418,403,00085%11.15-3.46%11.44-1.68%11.461.19%11.080.08%-0.08%
2019-04-0411.6311.8311.3411.410.00%-1.17%3.04%42,963,500496,025,000101%11.55-0.28%11.631.08%11.331.38%11.070.30%0.06%