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:
乐视网( 300104.SZ 深证)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-144441.6601.113%2
2019-05-142388.2300.599%2
2019-05-142220.8301.113%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
2019-03-183.063.093.013.07-0.32%0.56%-1.22%155,903,000475,997,00048%3.050.16%3.05-2.18%3.150.19%3.110.65%1.06%
2019-03-153.043.102.993.081.65%1.05%-0.26%174,160,400530,840,00052%3.050.03%3.12-2.17%3.140.26%3.090.65%1.05%
2019-03-143.163.172.953.03-5.02%-0.56%-1.24%216,825,000660,567,00065%3.05-5.08%3.190.06%3.14-0.79%3.070.79%0.98%
2019-03-133.153.343.063.190.31%-0.62%4.80%289,431,400929,125,00092%3.21-1.11%3.181.63%3.161.18%3.040.96%0.91%
2019-03-123.293.373.133.18-0.93%-2.03%5.47%394,912,2001,281,814,000130%3.256.08%3.130.64%3.121.40%3.021.55%0.88%
2019-03-112.923.212.903.219.93%4.90%8.12%259,075,400792,769,00083%3.060.10%3.110.55%3.081.05%2.970.71%0.83%
2019-03-083.103.192.892.92-8.75%-4.48%-0.95%332,616,7001,016,886,000105%3.06-4.29%3.100.16%3.051.23%2.950.92%0.90%
2019-03-073.053.293.023.203.56%0.19%9.55%400,143,3001,278,086,000139%3.195.34%3.093.03%3.013.01%2.921.60%0.83%
2019-03-062.973.172.933.091.31%1.91%7.48%412,260,5001,249,933,000146%3.03-0.88%3.002.42%2.921.49%2.880.91%0.72%
2019-03-053.003.172.933.053.04%-0.29%7.06%529,119,3001,618,410,000199%3.067.56%2.936.28%2.882.97%2.851.86%0.75%
2019-03-042.712.962.712.9610.04%4.08%5.83%283,058,500804,970,000114%2.846.44%2.760.15%2.800.00%2.800.58%0.62%
2019-03-012.712.732.652.69-1.10%0.67%-3.27%172,991,300462,156,00067%2.67-1.55%2.75-2.06%2.80-0.07%2.78-0.07%0.61%
2019-02-282.742.792.612.72-3.55%0.22%-2.26%234,138,300635,351,00094%2.71-4.61%2.81-1.20%2.80-0.53%2.780.11%0.62%
2019-02-272.802.932.792.82-0.70%-0.88%1.44%244,128,000694,634,000107%2.85-0.21%2.841.17%2.82-0.04%2.780.58%0.59%
2019-02-262.852.932.782.84-2.07%-0.39%2.75%331,395,800944,910,000152%2.850.49%2.810.72%2.820.75%2.761.06%0.53%
2019-02-252.752.962.732.906.23%2.22%6.03%334,642,400949,349,000168%2.845.04%2.790.04%2.801.20%2.741.45%0.34%
2019-02-222.722.752.632.73-1.44%1.07%1.26%203,918,100550,872,000106%2.70-3.61%2.79-0.43%2.760.04%2.700.19%0.00%
2019-02-212.822.862.762.77-3.48%-1.14%2.94%231,547,900648,799,000133%2.80-1.48%2.801.30%2.761.10%2.690.52%-0.07%
2019-02-202.752.902.732.874.74%0.91%7.21%285,194,500811,041,000176%2.843.91%2.772.44%2.731.94%2.681.25%-0.16%
2019-02-192.732.802.702.74-0.72%0.11%3.63%188,895,100517,071,000126%2.741.41%2.701.31%2.681.29%2.640.53%-0.38%
2019-02-182.612.842.612.764.94%2.26%4.94%247,586,000668,266,000178%2.702.31%2.670.95%2.651.97%2.630.50%-0.51%
2019-02-152.642.672.612.630.00%-0.30%0.50%112,910,200297,904,00091%2.640.50%2.640.88%2.590.15%2.620.00%-0.66%
2019-02-142.612.682.602.63-0.75%0.19%0.50%139,863,000367,073,000114%2.63-1.09%2.621.63%2.59-0.61%2.62-0.15%-0.69%
2019-02-132.572.732.572.652.32%-0.15%1.11%164,744,400437,287,000144%2.653.27%2.580.82%2.610.15%2.62-0.04%-0.71%
2019-02-122.502.622.492.591.17%0.78%-1.22%150,844,400387,679,000140%2.572.47%2.55-1.77%2.60-0.31%2.62-0.83%-0.75%
2019-02-112.642.652.382.56-3.03%2.07%-3.18%185,323,100464,830,000177%2.51-4.09%2.60-2.44%2.61-1.55%2.64-1.97%-0.70%
2019-02-012.592.682.542.640.38%0.96%-2.11%98,984,000258,878,000102%2.62-3.36%2.67-0.04%2.65-0.26%2.70-0.55%-0.59%
2019-01-312.712.802.622.63-0.38%-2.81%-3.02%145,735,600394,425,000159%2.711.96%2.671.22%2.660.34%2.71-0.29%-0.62%
2019-01-302.582.732.572.641.93%-0.53%-2.94%106,559,300282,855,000119%2.652.12%2.630.23%2.65-0.45%2.72-1.02%-0.62%
2019-01-292.622.662.542.590.00%-0.35%-5.75%68,122,400177,079,00073%2.60-1.37%2.63-1.24%2.66-1.41%2.75-0.76%-0.50%