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   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-2830.4500.140%
2019-09-0757.4200.462%2
2019-09-07103.3500.460%
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
2019-07-1935.0835.3534.8135.020.06%-0.22%1.07%1,513,30053,114,00036%35.101.03%34.870.10%35.14-0.15%34.65-0.29%-0.55%
2019-07-1834.6235.1834.1135.000.29%0.75%0.72%2,199,90076,423,00045%34.74-0.26%34.83-1.13%35.190.64%34.750.06%-0.59%
2019-07-1734.5235.1334.3734.900.29%0.20%0.50%2,084,60072,604,00036%34.83-0.22%35.23-0.20%34.970.30%34.73-0.64%-0.75%
2019-07-1635.1235.5834.5834.80-1.83%-0.30%-0.43%2,876,000100,388,00047%34.91-1.87%35.300.87%34.870.47%34.95-0.88%-0.69%
2019-07-1535.6036.1934.9835.45-0.11%-0.34%0.54%5,245,500186,582,00082%35.570.86%35.001.06%34.700.87%35.26-0.28%-0.59%
2019-07-1234.6035.8734.5035.496.83%0.63%0.37%7,893,900278,401,000114%35.274.52%34.632.03%34.40-0.06%35.36-0.69%-0.63%
2019-07-1134.1534.5233.2033.22-2.92%-1.55%-6.70%4,114,000138,823,00051%33.74-1.57%33.94-0.60%34.42-0.44%35.61-0.76%-0.70%
2019-07-1034.0034.8033.5034.221.85%-0.18%-4.62%4,081,500139,916,00051%34.281.48%34.14-1.31%34.58-1.23%35.88-0.73%-0.57%
2019-07-0933.8034.2233.3033.60-0.30%-0.54%-7.03%3,668,700123,931,00045%33.78-1.34%34.60-0.37%35.01-1.70%36.14-0.49%-0.43%
2019-07-0836.5336.5333.1533.70-6.13%-1.57%-7.20%8,038,600275,223,000100%34.24-3.17%34.72-2.04%35.61-1.10%36.32-0.80%-0.34%
2019-07-0534.3536.0934.1035.905.87%1.53%-1.93%7,726,900273,220,000107%35.362.08%35.45-1.98%36.01-0.74%36.61-0.69%-0.16%
2019-07-0437.4537.8533.6433.91-9.28%-2.10%-8.01%11,943,700413,721,000171%34.64-7.99%36.16-2.32%36.28-2.04%36.86-1.52%0.03%
2019-07-0338.2538.3837.0137.38-2.27%-0.71%-0.13%4,675,100176,010,00082%37.65-0.26%37.020.89%37.04-0.35%37.43-0.05%0.30%
2019-07-0236.1138.6436.1038.255.14%1.34%2.15%7,102,100268,070,000128%37.754.38%36.70-0.16%37.170.21%37.450.10%0.40%
2019-07-0135.2536.9035.0136.382.19%0.61%-2.75%9,356,200338,322,000177%36.16-1.03%36.76-1.70%37.09-1.00%37.41-0.65%0.46%
2019-06-2838.6439.0035.6035.60-9.99%-2.56%-5.44%15,281,400558,336,000320%36.54-7.15%37.39-3.18%37.46-2.74%37.65-1.41%0.59%
2019-06-2739.5039.8638.8039.550.05%0.51%3.57%3,426,900134,848,000102%39.351.54%38.620.95%38.520.45%38.190.52%0.81%
2019-06-2637.8639.5537.5339.534.58%2.00%4.05%4,645,100180,023,000136%38.763.03%38.250.47%38.350.53%37.990.64%0.85%
2019-06-2537.5538.2937.0637.80-0.60%0.49%0.14%3,131,000117,771,00095%37.62-1.22%38.08-0.82%38.15-0.04%37.750.48%0.86%
2019-06-2438.1038.8037.7438.03-0.63%-0.13%1.23%1,976,40075,264,00061%38.08-0.96%38.390.21%38.160.56%37.570.93%0.90%
2019-06-2138.9839.5437.8038.27-2.00%-0.47%2.82%3,809,100146,461,000113%38.45-0.13%38.310.66%37.950.21%37.221.18%0.88%
2019-06-2037.7039.0737.5039.053.44%1.43%6.15%3,486,200134,214,000107%38.501.38%38.061.26%37.870.59%36.791.28%0.81%
2019-06-1938.1238.6737.3937.750.77%-0.59%3.93%3,617,100137,360,000106%37.981.25%37.58-0.09%37.650.76%36.320.89%0.76%
2019-06-1837.6038.2437.0537.460.94%-0.13%4.05%2,255,10084,581,00067%37.510.52%37.620.12%37.360.83%36.000.70%0.74%
2019-06-1737.5038.7036.2337.11-0.70%-0.55%3.80%4,657,300173,784,000128%37.31-2.04%37.570.58%37.061.67%35.750.65%0.82%
2019-06-1437.8638.7837.2637.37-1.40%-1.89%5.21%3,507,500133,605,000103%38.091.84%37.362.22%36.452.26%35.520.81%0.84%
2019-06-1336.0238.5136.0237.904.41%1.33%7.56%3,681,200137,689,000104%37.403.33%36.543.03%35.641.82%35.240.89%0.85%
2019-06-1235.7936.6135.5536.300.58%0.28%3.93%2,384,20086,305,00064%36.200.99%35.471.66%35.000.67%34.930.83%0.81%
2019-06-1135.6836.4935.1536.092.44%0.69%4.19%3,339,200119,686,00082%35.843.35%34.891.04%34.770.45%34.640.84%0.76%
2019-06-1033.9835.4833.1635.230.00%1.58%2.57%3,787,200131,347,00092%34.681.50%34.530.17%34.61-0.33%34.350.70%0.67%