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:
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
2021-11-2614.9114.9614.4114.41-3.09%-1.29%-1.75%30,061,600438,859,00081%14.60-2.45%14.810.57%14.70-0.11%14.670.20%0.53%
2021-11-2515.1515.1914.8214.87-1.98%-0.64%1.59%31,276,800468,085,00083%14.970.86%14.730.51%14.710.27%14.640.44%0.63%
2021-11-2414.0415.4614.0315.177.06%2.24%4.10%66,479,400986,418,000180%14.843.65%14.660.81%14.670.14%14.570.66%0.65%
2021-11-2314.6714.6714.1614.17-4.19%-1.01%-2.12%35,504,000508,232,000104%14.32-2.31%14.54-1.06%14.65-0.32%14.480.25%0.64%
2021-11-2214.6514.9514.4114.790.96%0.93%2.42%31,763,700465,421,00096%14.65-0.33%14.69-0.52%14.700.46%14.440.40%0.68%
2021-11-1914.6814.8614.5014.65-0.07%-0.35%1.86%26,455,500388,930,00085%14.70-0.21%14.770.39%14.630.49%14.380.43%0.68%
2021-11-1814.9014.9314.6114.66-1.74%-0.49%2.36%27,634,500407,114,00090%14.73-0.63%14.710.80%14.560.61%14.320.49%0.70%
2021-11-1714.5015.1814.4414.922.12%0.63%4.69%49,628,200735,792,000171%14.831.82%14.601.31%14.471.27%14.251.04%0.68%
2021-11-1614.2614.7514.2414.612.53%0.34%3.58%41,186,200599,727,000155%14.562.31%14.411.10%14.291.02%14.110.90%0.59%
2021-11-1514.3114.4514.1414.25-1.45%0.13%1.94%27,868,700396,619,000111%14.23-0.99%14.250.42%14.150.45%13.980.51%0.53%
2021-11-1214.1014.5513.9314.463.06%0.60%3.97%46,220,500664,390,000198%14.372.58%14.191.43%14.081.02%13.911.16%0.48%
2021-11-1114.0014.2013.8314.030.21%0.13%2.04%21,607,700302,777,000104%14.01-0.07%13.990.45%13.940.34%13.750.67%0.34%
2021-11-1014.1014.3013.9214.00-1.34%-0.16%2.51%26,705,800374,477,000132%14.020.49%13.930.27%13.900.51%13.660.55%0.23%
2021-11-0913.6414.2513.6014.194.03%1.69%4.48%33,305,500464,743,000177%13.951.69%13.890.68%13.830.82%13.580.68%0.16%
2021-11-0813.9313.9813.6213.64-1.87%-0.60%1.10%16,252,200223,017,00091%13.72-1.42%13.800.12%13.710.48%13.490.36%0.11%
2021-11-0513.7214.0413.6613.901.39%-0.14%3.40%23,100,000321,556,000137%13.921.64%13.781.10%13.651.19%13.440.62%0.06%
2021-11-0413.6613.7813.5513.710.73%0.11%2.62%15,947,500218,401,000103%13.700.05%13.630.78%13.490.99%13.360.35%0.00%
2021-11-0313.4513.8413.4513.611.04%-0.57%2.23%20,535,200281,095,000136%13.691.14%13.531.34%13.360.68%13.310.10%-0.01%
2021-11-0213.4113.7213.3613.470.97%-0.47%1.28%23,220,700314,270,000154%13.532.00%13.351.71%13.270.31%13.300.30%0.04%
2021-11-0113.1613.3613.0813.340.98%0.54%0.60%14,025,500186,106,000100%13.271.03%13.12-0.05%13.220.27%13.260.05%0.01%
2021-10-2912.8813.3312.8613.212.56%0.58%-0.32%15,614,800205,084,000111%13.131.09%13.13-0.83%13.19-0.06%13.25-0.33%-0.01%
2021-10-2813.1813.3612.8412.88-3.23%-0.86%-3.14%17,462,100226,876,000124%12.99-2.34%13.24-0.34%13.20-0.43%13.30-0.38%0.04%
2021-10-2713.3613.5113.1813.31-0.30%0.05%-0.28%13,191,100175,485,000100%13.30-0.70%13.280.25%13.25-0.66%13.35-0.11%0.06%
2021-10-2613.1513.6313.1213.352.61%-0.35%-0.09%21,835,200292,532,000170%13.403.20%13.250.98%13.340.23%13.360.09%0.08%
2021-10-2513.0113.0812.9313.01-0.84%0.22%-2.55%9,050,200117,490,00074%12.98-1.29%13.12-2.02%13.31-0.19%13.35-0.14%0.06%
2021-10-2213.1113.2313.1013.12-0.15%-0.24%-1.86%7,674,500100,935,00059%13.15-0.42%13.39-0.15%13.34-0.48%13.370.11%0.00%
2021-10-2113.3013.3813.1013.14-2.30%-0.51%-1.61%12,289,300162,304,00091%13.21-3.01%13.410.04%13.40-0.28%13.360.18%-0.08%
2021-10-2013.5413.7913.4313.450.82%-1.23%0.89%18,586,000253,077,000144%13.622.45%13.410.39%13.440.38%13.330.62%-0.20%
2021-10-1913.2613.3713.1613.341.21%0.36%0.69%10,383,400138,019,00082%13.290.74%13.36-0.25%13.39-0.01%13.250.03%-0.36%
2021-10-1813.4413.4813.0813.180.00%-0.11%-0.49%12,582,600166,023,000100%13.20-2.56%13.39-0.68%13.39-0.09%13.25-0.15%-0.44%