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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-2115225.60069.970%首发
2019-12-2315225.56070.044%2
2019-12-238458.65070.044%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
2019-12-0531.2931.7631.2931.540.99%0.29%2.74%400,20012,586,00064%31.45-0.24%31.321.56%30.720.38%30.70-0.09%-0.46%
2019-12-0431.6632.3231.0131.23-1.67%-0.93%1.63%612,20019,299,00095%31.521.26%30.841.36%30.610.69%30.73-0.17%-0.47%
2019-12-0329.9731.8329.9731.764.82%2.02%3.18%917,20028,554,000137%31.133.07%30.431.00%30.400.54%30.78-0.38%-0.45%
2019-12-0229.5730.8729.5730.301.81%0.31%-1.94%1,080,40032,633,000157%30.211.39%30.130.00%30.23-0.48%30.90-0.76%-0.41%
2019-11-2930.1030.2729.5529.76-1.23%-0.10%-4.42%638,20019,012,00095%29.79-2.07%30.13-0.96%30.38-0.94%31.14-0.59%-0.28%
2019-11-2830.7530.9030.0030.13-1.41%-0.95%-3.80%445,40013,548,00066%30.420.52%30.42-0.54%30.67-0.69%31.32-0.42%-0.19%
2019-11-2730.1930.6529.5030.560.23%0.99%-2.84%637,70019,297,00086%30.26-1.08%30.58-1.02%30.88-1.18%31.45-0.53%-0.12%
2019-11-2630.6631.0930.3430.49-1.13%-0.32%-3.57%597,50018,277,00082%30.59-1.20%30.90-1.05%31.25-1.05%31.62-0.50%-0.06%
2019-11-2531.3931.3930.5630.84-0.55%-0.39%-2.95%532,60016,490,00072%30.96-0.81%31.23-1.00%31.58-0.50%31.78-0.41%0.01%
2019-11-2231.2631.6830.9131.01-0.83%-0.65%-2.82%481,80015,039,00060%31.21-0.78%31.54-0.81%31.74-0.13%31.91-0.72%0.07%
2019-11-2131.5331.9531.1431.27-1.45%-0.60%-2.71%637,00020,040,00070%31.46-1.11%31.80-0.36%31.78-0.20%32.14-0.21%0.19%
2019-11-2031.850.000.0031.73-0.25%-0.26%-1.48%777,20024,726,00082%31.81-0.69%31.920.19%31.85-0.16%32.210.04%0.23%
2019-11-1932.4732.5031.7831.81-0.90%-0.71%-1.19%890,40028,525,00088%32.040.48%31.860.22%31.90-0.16%32.190.01%0.23%
2019-11-1831.6432.5631.3232.101.58%0.68%-0.28%784,90025,026,00066%31.880.88%31.79-0.19%31.95-0.32%32.190.47%0.26%
2019-11-1531.7532.2031.2531.60-0.94%-0.02%-1.36%711,40022,484,00058%31.61-0.74%31.85-0.70%32.05-1.11%32.040.33%0.11%
2019-11-1432.1932.2231.3531.90-0.99%0.18%-0.10%1,008,10032,100,00083%31.84-0.90%32.07-0.58%32.41-0.28%31.930.27%0.02%
2019-11-1332.4832.7931.7132.22-0.83%0.27%1.17%625,20020,089,00053%32.13-0.62%32.26-1.11%32.500.33%31.850.12%-0.06%
2019-11-1233.0033.0031.8032.491.21%0.49%2.14%745,40024,101,00064%32.330.17%32.620.08%32.390.26%31.810.21%-0.09%
2019-11-1133.6333.6331.8132.10-2.73%-0.55%1.12%1,157,60037,366,00099%32.28-2.22%32.600.49%32.310.87%31.740.18%-0.14%
2019-11-0832.1833.4732.1833.002.68%-0.04%4.15%1,565,80051,692,000131%33.012.15%32.441.06%32.031.41%31.690.51%-0.22%
2019-11-0731.7732.9831.3632.141.20%-0.55%1.95%1,050,30033,944,00092%32.321.29%32.101.35%31.590.77%31.530.11%-0.30%
2019-11-0632.3132.6631.5131.76-2.90%-0.45%0.85%1,473,90047,025,000134%31.91-0.66%31.671.16%31.340.47%31.490.07%-0.28%
2019-11-0530.3133.2830.3032.718.03%1.85%3.94%2,513,30080,716,000258%32.125.75%31.313.20%31.201.74%31.470.38%-0.26%
2019-11-0430.1330.8130.0130.280.60%-0.29%-3.42%1,132,50034,393,000139%30.370.89%30.33-0.70%30.67-1.46%31.35-1.05%-0.27%
2019-11-0130.0230.4829.7030.10-0.63%0.00%-5.00%806,30024,270,00097%30.10-1.37%30.55-1.57%31.12-1.01%31.69-0.60%-0.14%
2019-10-3131.4131.5730.0430.29-3.01%-0.75%-4.97%795,70024,284,000101%30.52-2.55%31.04-1.59%31.44-0.89%31.88-0.52%-0.11%
2019-10-3031.6831.6831.0931.23-1.05%-0.28%-2.53%499,50015,643,00068%31.32-0.14%31.54-0.42%31.72-0.41%32.04-0.16%-0.13%
2019-10-2931.5631.7731.0131.560.03%0.63%-1.65%832,80026,118,000115%31.36-1.01%31.67-0.67%31.85-0.77%32.09-0.27%-0.19%
2019-10-2832.4032.4031.3631.55-2.92%-0.41%-1.95%1,775,00056,233,000250%31.68-0.90%31.88-1.29%32.09-1.32%32.18-0.64%-0.19%
2019-10-2532.3232.7031.0032.500.00%1.67%0.36%787,60025,177,000131%31.97-1.67%32.30-1.47%32.52-0.25%32.38-0.29%-0.13%