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   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-0425.0800.120%
2020-09-0822.1000.102%2
2020-09-0826.0400.120%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
2020-08-1134.2334.2932.1432.27-5.59%-2.53%-3.46%2,394,90079,287,000105%33.11-3.54%33.65-0.95%33.95-0.34%33.430.31%0.72%
2020-08-1033.7035.1933.3934.181.42%-0.41%2.57%1,822,70062,559,00084%34.321.82%33.98-0.55%34.070.59%33.330.77%0.74%
2020-08-0734.0734.4533.1233.70-0.94%-0.03%1.91%1,674,20056,436,00073%33.71-0.52%34.160.21%33.870.38%33.070.34%0.71%
2020-08-0634.8834.9533.2234.02-2.66%0.40%3.23%2,009,50068,091,00080%33.89-2.14%34.090.56%33.740.63%32.960.30%0.77%
2020-08-0534.0235.7533.5134.952.73%0.93%6.37%2,838,90098,304,000103%34.633.05%33.901.75%33.531.77%32.860.95%0.86%
2020-08-0434.0134.4232.8834.020.03%1.24%4.52%2,263,60076,063,00070%33.600.85%33.320.69%32.950.95%32.551.24%0.92%
2020-08-0333.0834.4632.6534.012.84%2.07%5.79%2,369,70078,958,00071%33.320.99%33.091.46%32.640.95%32.150.84%0.82%
2020-07-3133.1533.7332.7033.07-0.78%0.23%3.74%1,996,40065,871,00061%33.000.04%32.620.94%32.330.03%31.881.03%0.73%
2020-07-3031.7233.9231.5133.334.55%1.05%5.63%3,145,100103,735,00096%32.984.11%32.311.47%32.32-0.06%31.550.97%0.62%
2020-07-2932.0032.0031.1731.880.57%0.63%2.01%2,032,40064,388,00060%31.68-0.67%31.84-1.20%32.340.03%31.250.43%0.55%
2020-07-2831.8132.6631.3431.700.57%-0.61%1.87%1,979,10063,120,00056%31.89-0.10%32.23-0.88%32.331.33%31.120.54%0.57%
2020-07-2732.9833.9431.1231.520.06%-1.27%1.84%2,951,90094,237,00082%31.92-2.14%32.520.21%31.900.87%30.950.49%0.56%
2020-07-2432.9033.9431.5031.50-4.40%-3.44%2.27%4,009,700130,810,000114%32.62-0.43%32.452.31%31.631.98%30.800.86%0.59%
2020-07-2331.7433.4731.7032.950.30%0.56%7.89%5,377,500176,195,000162%32.772.03%31.723.01%31.012.57%30.541.25%0.55%
2020-07-2229.9032.8529.7532.8510.01%2.30%8.90%7,029,700225,747,000223%32.119.40%30.797.18%30.243.08%30.171.55%0.51%
2020-07-2128.5929.9828.2729.865.10%1.73%0.52%3,563,300104,595,000113%29.354.47%28.73-0.14%29.33-0.25%29.710.22%0.46%
2020-07-2028.1128.6327.6028.411.83%1.11%-4.15%1,547,60043,485,00047%28.10-0.40%28.77-2.57%29.41-0.87%29.640.02%0.48%
2020-07-1728.9528.9927.6027.90-3.66%-1.11%-5.85%2,414,50068,119,00063%28.21-4.66%29.53-1.21%29.66-0.92%29.63-0.14%0.65%
2020-07-1630.2530.4328.4028.96-5.20%-2.13%-2.41%2,911,00086,137,00079%29.59-2.29%29.89-0.45%29.94-0.50%29.680.32%0.73%
2020-07-1529.2831.4229.1530.553.88%0.89%3.28%3,984,800120,667,000115%30.282.04%30.030.44%30.090.20%29.580.61%0.70%
2020-07-1430.3630.5629.0729.41-2.65%-0.90%0.03%3,248,20096,397,000100%29.68-1.28%29.89-0.86%30.030.65%29.400.43%0.62%
2020-07-1329.8030.2529.6830.211.44%0.49%3.20%3,011,70090,539,000101%30.060.28%30.150.08%29.830.75%29.270.80%0.54%
2020-07-1030.1230.4229.7029.78-1.72%-0.66%2.54%2,384,10071,469,00083%29.98-1.24%30.131.29%29.610.45%29.040.44%0.38%
2020-07-0930.4130.6730.1730.30-0.26%-0.18%4.79%3,402,800103,287,000127%30.351.05%29.741.23%29.481.10%28.910.85%0.31%
2020-07-0828.8030.9528.6530.384.98%1.14%5.96%4,629,900139,079,000186%30.044.36%29.381.16%29.161.45%28.671.07%0.19%
2020-07-0729.1229.1828.0428.94-0.55%0.55%2.02%3,579,000103,013,000160%28.78-1.59%29.050.44%28.740.60%28.370.35%0.05%
2020-07-0629.4529.8828.6029.10-1.69%-0.51%2.94%6,617,800193,556,000337%29.251.22%28.922.79%28.573.13%28.271.71%-0.04%
2020-07-0328.4429.6028.0129.604.48%2.44%6.51%2,601,60075,172,000181%28.903.71%28.132.89%27.711.56%27.790.69%-0.27%
2020-07-0227.2028.4826.8928.334.69%1.68%2.64%2,006,60055,906,000151%27.863.67%27.341.67%27.280.17%27.600.03%-0.38%
2020-07-0126.9027.2226.6127.060.00%0.69%-1.94%1,136,70030,549,00084%26.88-0.16%26.89-0.78%27.23-0.84%27.59-0.20%-0.45%