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:
解禁时间解禁股份(万股)占比%批次
2019-05-061356.2900.938%2
2019-05-063120.1102.157%2
2019-09-213812.2902.490%增发
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
2019-05-2115.7616.1715.7115.961.08%-0.06%-0.99%11,170,400178,390,00083%15.971.90%15.90-0.91%16.13-0.65%16.120.16%-0.83%
2019-05-2015.6615.9015.3615.790.45%0.75%-1.89%12,447,000195,085,00086%15.67-2.15%16.05-1.67%16.24-0.47%16.09-0.18%-0.96%
除权分界线,2019年05月20日,10股派0.200元(以下数据已经复权)
2019-05-1716.3816.4815.6415.72-3.74%-1.85%-2.50%14,442,500231,621,00093%16.02-2.17%16.32-0.92%16.31-0.07%16.12-0.90%-1.09%
2019-05-1616.6816.6916.1716.33-1.63%-0.26%0.37%13,623,700223,325,00088%16.37-1.15%16.470.52%16.320.65%16.27-1.36%-1.01%
2019-05-1516.5916.7516.4216.601.03%0.22%0.64%11,464,100190,107,00066%16.560.78%16.390.91%16.220.68%16.49-1.70%-0.86%
2019-05-1415.9616.7515.8816.432.24%-0.03%-2.09%16,849,700277,260,00084%16.442.39%16.241.41%16.110.95%16.78-1.09%-0.68%
2019-05-1316.0616.2615.6316.07-1.65%0.12%-5.27%10,962,500176,177,00051%16.05-0.39%16.010.19%15.96-0.11%16.96-0.73%-0.60%
2019-05-1015.9316.5215.5816.344.61%1.40%-4.38%17,411,100280,919,00075%16.112.40%15.980.78%15.98-1.54%17.09-0.73%-0.56%
2019-05-0915.4815.9815.4215.62-1.01%-0.74%-9.27%10,856,900171,071,00045%15.74-1.28%15.86-0.69%16.23-2.66%17.22-0.89%-0.53%
2019-05-0815.6416.3615.4015.78-1.56%-1.01%-9.15%13,190,000210,530,00053%15.940.73%15.97-2.43%16.67-2.79%17.37-0.83%-0.49%
2019-05-0715.8716.1415.5316.032.76%1.30%-8.48%19,023,600301,421,00072%15.83-1.36%16.37-3.79%17.15-2.08%17.52-1.20%-0.45%
2019-05-0616.0316.6715.6015.60-9.98%-2.76%-12.00%25,622,000411,577,00098%16.04-7.97%17.01-4.39%17.51-1.72%17.73-1.42%-0.34%
2019-04-3017.4017.7817.1317.33-0.40%-0.59%-3.63%16,226,500283,196,00068%17.43-0.52%17.79-0.83%17.82-0.14%17.98-0.17%-0.24%
2019-04-2918.2618.3717.1117.40-4.19%-0.71%-3.41%31,817,900558,226,000123%17.52-3.52%17.94-0.32%17.84-0.77%18.010.22%-0.31%
2019-04-2617.3918.6417.3618.162.95%-0.02%1.03%33,731,500613,382,000120%18.160.38%18.001.01%17.980.29%17.980.02%-0.48%
2019-04-2518.2718.5617.4817.64-2.81%-2.52%-1.84%23,701,300429,377,00089%18.102.71%17.82-0.06%17.93-0.36%17.97-0.24%-0.47%
2019-04-2417.6818.1517.0118.154.01%3.01%0.75%25,758,900454,373,00093%17.62-0.22%17.83-0.86%18.00-1.12%18.01-0.39%-0.41%
2019-04-2317.9818.0417.4317.45-3.64%-1.18%-3.51%18,750,200331,467,00070%17.66-2.97%17.98-1.45%18.20-0.05%18.09-0.41%-0.34%
2019-04-2218.2218.6317.9018.110.22%-0.49%-0.28%19,327,800352,142,00075%18.201.07%18.25-0.61%18.211.34%18.16-0.48%-0.29%
2019-04-1918.3618.6717.6518.07-1.09%0.36%-0.98%23,980,400432,276,00089%18.01-2.91%18.360.50%17.97-0.17%18.25-0.43%-0.19%
2019-04-1818.5818.8218.2318.27-0.71%-1.49%-0.31%17,825,900330,949,00070%18.55-0.05%18.272.22%18.00-0.14%18.33-0.14%-0.15%
2019-04-1718.7818.9118.2918.40-1.81%-0.84%0.27%18,826,300349,718,00075%18.563.43%17.870.25%18.030.06%18.35-0.37%-0.10%
2019-04-1617.1318.8316.9418.748.39%4.45%1.74%36,875,600662,324,000142%17.942.03%17.82-0.71%18.01-0.58%18.42-0.90%-0.03%
2019-04-1518.4818.4816.8717.29-5.88%-1.67%-6.98%63,332,0001,114,891,000247%17.58-3.79%17.95-2.87%18.12-3.01%18.59-1.50%0.13%
2019-04-1218.2618.5217.9118.371.38%0.51%-2.65%18,753,600343,125,00087%18.28-1.37%18.48-0.74%18.68-0.78%18.870.15%0.29%
2019-04-1118.6619.0818.0618.12-2.21%-2.21%-3.83%25,906,500480,556,000122%18.53-0.23%18.62-1.28%18.83-0.66%18.840.35%0.26%
2019-04-1018.7118.9318.3118.53-0.22%-0.23%-1.31%14,998,500278,871,00074%18.57-0.78%18.86-0.75%18.95-0.87%18.780.37%0.13%
2019-04-0918.7819.1618.3318.57-1.95%-0.80%-0.73%17,900,200335,427,00086%18.72-1.86%19.00-0.60%19.12-0.61%18.710.08%-0.03%
2019-04-0818.8019.6718.6318.94-0.21%-0.70%1.33%26,264,800501,499,000129%19.07-0.28%19.12-0.81%19.240.92%18.690.45%-0.14%
2019-04-0419.2619.4618.9618.980.00%-0.77%2.00%16,325,900312,588,00081%19.130.12%19.27-0.27%19.061.08%18.610.01%-0.24%