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:
开润股份( 300577.SZ 深证)
板块 :次新股   
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
2020-01-2236.4937.4435.9037.150.84%1.18%-1.41%1,516,20055,672,000125%36.72-0.95%37.19-0.72%37.34-0.63%37.68-0.40%0.52%
2020-01-2138.0038.0636.1036.84-2.80%-0.62%-2.63%2,529,10093,757,000222%37.07-2.27%37.46-1.05%37.58-1.03%37.83-0.46%0.67%
2020-01-2037.8638.7837.2137.900.16%-0.08%-0.29%1,388,70052,674,000129%37.930.36%37.86-0.07%37.97-0.30%38.010.51%0.95%
2020-01-1738.0038.3837.4137.840.50%0.12%0.06%1,030,10038,932,00098%37.79-0.06%37.89-0.46%38.08-0.49%37.820.46%1.03%
2020-01-1638.3038.6537.5037.65-1.59%-0.44%0.02%669,80025,330,00062%37.82-0.65%38.06-0.57%38.270.14%37.640.53%1.09%
2020-01-1538.2038.6337.5538.260.03%0.51%2.18%802,70030,554,00072%38.06-0.47%38.28-0.39%38.210.07%37.440.59%1.12%
2020-01-1438.8038.9237.8038.25-1.21%0.02%2.76%876,10033,506,00080%38.24-0.87%38.430.49%38.190.37%37.220.85%1.13%
2020-01-1338.3438.9938.1038.721.36%0.36%4.90%669,20025,818,00062%38.580.27%38.240.40%38.051.06%36.911.14%1.10%
2020-01-1037.9739.2637.6138.200.92%-0.72%4.68%1,265,50048,693,000111%38.481.96%38.090.70%37.651.11%36.490.99%1.05%
2020-01-0938.1938.4537.2737.850.13%0.30%4.74%1,031,50038,926,00092%37.74-0.54%37.821.22%37.230.90%36.140.96%1.02%
2020-01-0837.5438.6837.4537.80-0.13%-0.37%5.61%875,20033,206,00078%37.940.33%37.371.03%36.901.03%35.791.09%0.98%
2020-01-0736.0338.7736.0337.854.21%0.09%6.90%2,124,60080,342,000188%37.825.03%36.992.42%36.532.52%35.412.37%0.90%
2020-01-0635.9136.6035.7036.32-0.03%0.88%5.02%1,066,40038,394,00089%36.00-1.31%36.110.68%35.631.24%34.591.28%0.74%
2020-01-0336.2037.1335.7536.330.92%-0.41%6.39%1,404,50051,236,000104%36.482.01%35.872.30%35.191.25%34.151.10%0.74%
2020-01-0235.2036.1134.9336.002.27%0.67%6.58%1,129,20040,380,00087%35.762.36%35.061.90%34.761.02%33.780.86%0.63%
2019-12-3134.5235.4434.4535.201.97%0.76%5.11%786,00027,459,00059%34.941.85%34.410.11%34.410.93%33.490.60%0.58%
2019-12-3034.0034.7233.7134.520.29%0.64%3.70%905,90031,074,00066%34.300.35%34.370.15%34.090.85%33.290.56%0.57%
2019-12-2734.6034.8033.5534.42-1.15%0.70%3.97%1,423,40048,655,000104%34.18-1.55%34.320.97%33.800.99%33.110.68%0.57%
2019-12-2634.5235.4934.3234.820.26%0.29%5.89%928,30032,230,00073%34.721.59%33.991.44%33.470.87%32.880.66%0.56%
2019-12-2533.5334.8533.2034.733.58%1.62%6.31%1,247,00042,617,00099%34.183.19%33.511.05%33.180.82%32.670.59%0.51%
2019-12-2433.3033.6732.2433.530.60%1.24%3.24%1,041,40034,491,00086%33.12-0.64%33.160.50%32.910.43%32.480.27%0.49%
2019-12-2333.4133.9432.8033.331.71%-0.01%2.90%2,427,00080,898,000215%33.330.88%33.001.03%32.771.16%32.390.82%0.48%
2019-12-2031.7834.4031.7032.773.44%-0.82%2.00%3,089,800102,092,000325%33.044.32%32.661.91%32.391.95%32.131.28%0.43%
2019-12-1931.9932.0031.5031.68-0.97%0.02%-0.14%725,90022,992,00098%31.67-1.77%32.050.41%31.780.22%31.720.04%0.33%
2019-12-1832.0032.9431.8131.99-0.03%-0.79%0.88%1,105,20035,637,000159%32.250.46%31.920.96%31.700.52%31.710.34%0.32%
2019-12-1731.3332.5831.2032.002.63%-0.30%1.25%1,225,30039,327,000190%32.102.89%31.621.27%31.540.74%31.610.53%0.27%
2019-12-1631.5031.5830.9831.18-0.64%-0.04%-0.82%794,90024,796,000126%31.19-0.34%31.22-0.33%31.31-0.53%31.440.56%0.17%
2019-12-1331.2331.5030.9331.381.45%0.26%0.37%796,00024,914,000122%31.300.45%31.32-0.17%31.48-0.50%31.260.49%0.04%
2019-12-1231.5131.7130.8930.93-1.90%-0.73%-0.58%641,80019,997,000100%31.16-1.45%31.38-1.09%31.63-0.30%31.110.18%-0.07%
2019-12-1131.5531.8431.2331.530.00%-0.28%1.52%430,30013,605,00071%31.620.41%31.73-0.31%31.730.10%31.060.38%-0.13%