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   
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
2019-01-1714.2014.3013.9213.99-1.48%-0.89%1.49%10,624,500149,972,00067%14.12-1.74%14.230.40%14.120.36%13.790.66%0.77%
2019-01-1614.2214.6514.1414.20-0.35%-1.16%3.69%13,678,000196,494,00087%14.371.11%14.180.99%14.060.89%13.701.04%0.71%
2019-01-1513.8014.3513.8014.252.30%0.30%5.14%20,633,500293,166,000128%14.212.40%14.041.00%13.941.10%13.551.16%0.62%
2019-01-1413.9814.0113.7113.930.29%0.40%3.96%10,477,800145,377,00068%13.88-0.26%13.900.33%13.790.63%13.400.55%0.46%
2019-01-1113.8814.0613.7013.890.29%-0.15%4.23%13,879,000193,066,00085%13.910.04%13.850.82%13.701.20%13.330.54%0.39%
2019-01-1013.6314.1013.5713.851.69%-0.40%4.50%18,735,500260,537,000120%13.910.92%13.741.17%13.541.30%13.250.93%0.34%
2019-01-0913.4514.0813.4113.621.57%-1.15%3.72%23,590,600325,064,000154%13.782.32%13.582.19%13.371.75%13.131.04%0.25%
2019-01-0813.5113.6313.3013.41-0.74%-0.42%3.18%14,437,000194,424,000102%13.470.34%13.291.21%13.141.09%13.000.60%0.15%
2019-01-0713.2013.5813.1813.512.58%0.66%4.57%18,383,300246,725,000136%13.423.11%13.131.61%12.990.69%12.920.73%0.08%
2019-01-0412.8113.3312.7713.172.33%1.18%2.68%17,768,700231,272,000138%13.021.09%12.931.01%12.910.21%12.830.43%0.01%
2019-01-0312.8413.0212.7612.870.16%-0.05%0.78%12,463,200160,478,00098%12.880.07%12.80-0.59%12.880.16%12.770.11%-0.08%
2019-01-0212.6712.9912.6712.851.42%-0.13%0.73%17,564,100226,005,000141%12.872.10%12.87-0.08%12.860.25%12.760.09%-0.14%
2018-12-2812.7512.7612.4312.670.00%0.53%-0.60%11,626,000146,522,00097%12.60-3.29%12.88-0.30%12.83-0.02%12.75-0.42%-0.24%
2018-12-2713.0013.3512.6612.67-1.02%-2.78%-1.02%20,055,500261,360,000171%13.030.94%12.921.10%12.831.00%12.80-0.19%-0.16%
2018-12-2612.9313.0312.8012.80-1.39%-0.86%-0.19%8,556,000110,470,00073%12.911.00%12.780.76%12.700.48%12.820.04%-0.12%
2018-12-2512.6013.1012.4412.981.80%1.54%1.26%15,529,300198,508,000129%12.780.97%12.690.80%12.640.19%12.820.03%-0.11%
2018-12-2412.5312.7812.4712.751.84%0.71%-0.51%9,424,700119,318,00081%12.661.02%12.590.15%12.62-0.25%12.820.07%-0.11%
2018-12-2112.5312.6512.3912.52-0.08%-0.10%-2.23%8,463,400106,063,00070%12.53-0.18%12.57-0.46%12.65-0.96%12.81-0.08%-0.13%
2018-12-2012.5012.6912.4112.530.16%-0.19%-2.23%8,364,100105,001,00069%12.55-0.29%12.62-0.57%12.77-1.12%12.820.03%-0.11%
2018-12-1912.8912.9112.4112.51-2.95%-0.64%-2.36%15,778,000198,667,000122%12.59-1.14%12.70-1.67%12.92-0.54%12.81-0.48%-0.15%
2018-12-1812.7112.9712.5312.890.78%1.21%0.12%9,894,000126,008,00079%12.74-0.62%12.91-1.30%12.990.04%12.87-0.45%-0.11%
2018-12-1712.9813.0412.6512.79-1.62%-0.20%-1.10%10,637,900136,330,00084%12.82-2.44%13.08-0.05%12.980.35%12.93-0.98%-0.14%
2018-12-1413.3813.3812.9213.00-2.03%-1.03%-0.46%12,217,500160,480,00084%13.14-0.48%13.090.85%12.940.60%13.060.40%-0.05%
2018-12-1312.8413.4212.8013.273.51%0.55%2.01%18,599,000245,472,000129%13.202.77%12.982.02%12.861.28%13.010.26%-0.20%
2018-12-1212.9513.0412.6912.82-0.16%-0.17%-1.19%10,873,700139,645,00074%12.840.99%12.720.43%12.70-0.52%12.970.09%-0.33%
2018-12-1112.5412.8412.5412.842.64%0.98%-0.94%10,158,400129,170,00068%12.720.77%12.670.13%12.76-0.96%12.96-0.01%-0.44%
2018-12-1012.6512.7812.4812.51-0.95%-0.86%-3.49%12,885,500162,600,00084%12.62-0.47%12.65-1.34%12.88-2.11%12.96-0.05%-0.56%
2018-12-0712.6812.8412.6012.63-0.16%-0.39%-2.62%9,004,500114,168,00059%12.680.18%12.82-1.48%13.160.33%12.970.14%-0.62%
2018-12-0612.9312.9712.4912.65-3.80%-0.05%-2.33%17,044,700215,720,000102%12.66-3.90%13.01-2.90%13.12-0.43%12.95-0.42%-0.71%
2018-12-0513.1913.3013.0913.150.00%-0.15%1.10%11,771,700155,030,00076%13.17-1.48%13.401.13%13.170.53%13.01-0.12%-0.67%