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:
欧普康视( 300595.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
2020-02-2457.4858.0056.0057.20-0.44%0.40%2.03%4,652,500265,057,000112%56.97-1.21%57.160.22%57.090.20%56.061.09%0.87%
2020-02-2158.0058.5756.7157.450.51%-0.38%3.59%2,767,600159,599,00068%57.671.18%57.030.06%56.980.61%55.460.90%0.73%
2020-02-2055.9157.7855.9157.162.13%0.29%3.99%3,426,400195,292,00083%57.000.75%57.000.34%56.630.70%54.971.03%0.61%
2020-02-1957.8057.8355.6055.97-3.13%-1.06%2.87%3,571,500202,046,00083%56.57-1.38%56.810.45%56.240.38%54.411.17%0.49%
2020-02-1856.5858.1956.4457.781.81%0.72%7.45%4,148,600237,988,00095%57.371.73%56.551.42%56.031.40%53.781.37%0.38%
2020-02-1756.3057.2655.1456.752.36%0.63%6.97%3,591,300202,525,00081%56.390.77%55.760.47%55.261.63%53.051.65%0.23%
2020-02-1454.6957.8954.5055.441.63%-0.93%6.22%4,765,700266,692,000102%55.961.94%55.501.33%54.371.50%52.190.46%-0.02%
2020-02-1356.1056.1954.1754.55-1.92%-0.63%4.99%3,768,500206,876,00079%54.90-1.10%54.771.86%53.571.22%51.960.21%0.00%
2020-02-1255.3156.0854.7055.620.83%0.20%7.28%4,308,300239,139,00093%55.512.31%53.772.05%52.921.85%51.840.37%0.07%
2020-02-1152.1756.0951.6055.165.73%1.67%6.79%7,164,700388,701,000156%54.255.88%52.692.61%51.962.24%51.650.45%0.17%
2020-02-1050.6652.2950.3552.171.60%1.81%1.45%4,347,500222,764,00097%51.24-0.22%51.350.64%50.821.46%51.42-0.32%0.24%
2020-02-0751.9952.4050.3051.35-0.98%0.00%-0.46%3,674,900188,712,00083%51.35-0.16%51.020.87%50.09-0.91%51.59-0.32%0.36%
2020-02-0650.4952.4650.1251.863.47%0.83%0.21%5,067,000260,606,000112%51.432.06%50.582.38%50.55-0.41%51.75-0.16%0.51%
2020-02-0551.0051.1749.6150.12-1.32%-0.55%-3.31%5,334,800268,847,000108%50.401.00%49.40-1.85%50.76-1.04%51.840.09%0.67%
2020-02-0448.9551.3847.9950.796.37%1.80%-1.93%4,911,800245,068,000102%49.893.56%50.33-1.70%51.30-1.50%51.79-0.13%0.72%
2020-02-0346.9649.8346.9647.75-8.49%-0.89%-7.93%6,286,300302,860,000130%48.18-9.73%51.20-4.57%52.08-2.93%51.86-0.89%0.79%
2020-01-2354.7055.9651.6252.18-3.71%-2.23%-0.27%5,167,500275,792,000126%53.37-1.06%53.65-0.46%53.650.19%52.320.73%0.92%
2020-01-2254.1954.5953.2154.190.54%0.47%4.32%2,840,600153,220,00072%53.940.16%53.900.36%53.551.07%51.950.85%0.91%
2020-01-2154.4754.9552.8153.90-0.92%0.09%4.64%3,250,800175,070,00081%53.85-0.10%53.710.64%52.981.38%51.511.44%0.84%
2020-01-2053.8854.6052.6954.401.72%0.91%7.14%3,717,500200,405,00084%53.911.06%53.371.48%52.261.15%50.781.12%0.72%
2020-01-1753.1653.7552.9053.481.17%0.25%6.50%3,374,800180,029,00077%53.350.74%52.591.78%51.660.74%50.210.85%0.57%
2020-01-1652.3553.5551.9952.860.30%-0.17%6.16%4,705,200249,144,000109%52.951.72%51.671.50%51.281.15%49.791.16%0.44%
2020-01-1550.1053.0050.1052.706.55%1.24%7.07%8,084,900420,867,000189%52.065.53%50.911.91%50.702.03%49.221.51%0.21%
2020-01-1449.8050.5448.6649.46-1.14%0.27%2.01%3,911,900192,969,00096%49.33-1.40%49.96-0.49%49.700.95%48.490.52%-0.03%
2020-01-1349.9950.9449.5550.03-0.16%0.00%3.72%3,531,200176,659,00089%50.03-1.23%50.200.97%49.231.07%48.240.56%-0.21%
2020-01-1050.2051.5050.0050.110.22%-1.07%4.47%3,164,900160,304,00081%50.651.27%49.721.93%48.711.02%47.970.48%-0.37%
2020-01-0948.9050.8048.8350.002.99%-0.03%4.74%4,364,200218,269,000113%50.012.91%48.781.77%48.221.16%47.740.59%-0.45%
2020-01-0849.0049.1548.2248.55-1.72%-0.10%2.30%3,771,800183,309,00096%48.600.87%47.930.79%47.660.40%47.460.14%-0.57%
2020-01-0746.6949.7446.2149.406.12%2.53%4.23%7,964,400383,745,000208%48.183.36%47.551.36%47.471.05%47.390.23%-0.60%
2020-01-0646.5047.2545.8846.550.00%-0.15%-1.56%3,459,200161,260,00098%46.62-0.54%46.92-0.65%46.98-0.16%47.29-0.37%-0.65%