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   本月解禁   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
2019-11-0230.4500.140%
2019-11-0254.8200.140%
2019-11-04133.8100.596%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
2019-11-1455.5257.3655.1957.002.98%0.82%7.04%4,606,900260,462,000148%56.543.69%54.852.52%54.201.70%53.251.29%0.75%
2019-11-1352.1555.7152.1555.356.48%1.52%5.28%6,470,500352,789,000217%54.525.28%53.512.42%53.291.67%52.581.30%0.62%
2019-11-1251.6852.1951.3051.980.76%0.37%0.15%1,842,10095,399,00067%51.79-0.47%52.24-0.61%52.41-0.23%51.900.27%0.45%
2019-11-1152.0052.6951.2751.59-1.34%-0.85%-0.34%2,321,200120,773,00082%52.03-1.43%52.56-0.21%52.53-0.16%51.760.84%0.41%
2019-11-0853.4853.8952.2152.29-1.34%-0.94%1.86%2,419,400127,712,00078%52.79-0.11%52.670.13%52.620.89%51.340.81%0.29%
2019-11-0752.6253.3852.1153.001.16%0.29%4.08%2,417,900127,779,00079%52.850.77%52.610.17%52.150.57%50.921.11%0.16%
2019-11-0652.7853.4451.8052.39-0.49%-0.10%4.02%2,983,100156,442,00092%52.44-0.23%52.511.21%51.860.70%50.361.17%-0.02%
2019-11-0552.7753.0952.1952.650.29%0.17%5.76%2,233,200117,379,00063%52.560.04%51.890.69%51.500.64%49.780.35%-0.21%
2019-11-0451.0553.5051.0552.503.37%-0.08%5.83%4,269,300224,308,000116%52.543.87%51.531.63%51.171.79%49.610.63%-0.26%
2019-11-0151.3051.3850.0050.79-0.70%0.41%3.03%3,282,700166,052,00079%50.58-0.98%50.710.02%50.270.94%49.30-0.28%-0.35%
2019-10-3150.2051.4850.2051.151.41%0.13%3.48%2,642,200134,969,00065%51.081.16%50.701.43%49.801.45%49.43-0.04%-0.24%
2019-10-3051.1051.2549.6450.440.04%-0.11%2.00%2,743,600138,544,00067%50.50-0.09%49.981.34%49.091.04%49.45-0.38%-0.16%
2019-10-2950.5051.3050.0050.420.64%-0.24%1.57%3,014,500152,354,00071%50.542.26%49.331.88%48.580.13%49.64-0.11%-0.03%
2019-10-2848.1750.4648.1050.104.88%1.37%0.82%5,508,300272,247,000126%49.433.55%48.421.32%48.52-0.22%49.69-0.35%0.05%
2019-10-2547.7848.1947.2047.770.63%0.09%-4.20%2,640,600126,033,00061%47.730.45%47.79-1.12%48.63-1.15%49.87-0.49%0.16%
2019-10-2447.5848.4046.8947.470.15%-0.09%-5.27%4,150,100197,193,00096%47.52-0.98%48.33-1.40%49.19-1.09%50.11-0.69%0.30%
2019-10-2350.0050.3647.1047.40-4.44%-1.22%-6.06%6,393,500306,777,000153%47.98-3.36%49.01-2.33%49.73-1.97%50.46-0.79%0.47%
2019-10-2249.9950.4749.1249.600.20%-0.10%-2.48%4,196,900208,373,000115%49.650.25%50.18-0.90%50.73-0.52%50.86-0.10%0.64%
2019-10-2152.0552.5448.0049.50-5.14%-0.05%-2.77%7,604,700376,604,000214%49.52-5.77%50.64-3.02%51.00-1.53%50.91-0.31%0.77%
2019-10-1851.8153.3251.8152.180.37%-0.71%2.17%3,055,300160,567,000101%52.551.24%52.221.10%51.790.32%51.070.84%0.99%
2019-10-1752.2052.7551.5151.99-0.17%0.15%2.66%2,086,200108,301,00069%51.91-0.40%51.650.19%51.620.22%50.640.81%0.96%
2019-10-1651.1152.8551.0052.082.12%-0.08%3.67%4,107,600214,100,000134%52.122.24%51.550.42%51.510.90%50.240.85%0.92%
2019-10-1551.8251.8650.5151.00-1.73%0.03%2.38%3,717,600189,533,000127%50.98-0.97%51.34-0.20%51.050.53%49.810.67%0.86%
2019-10-1452.0952.2050.8851.900.02%0.81%4.89%3,119,200160,584,000112%51.48-0.41%51.441.06%50.780.96%49.480.83%0.84%
2019-10-1152.3752.3751.2851.89-0.27%0.38%5.74%2,412,400124,702,00090%51.691.00%50.901.27%50.301.32%49.070.83%0.81%
2019-10-1050.0852.0449.7852.033.81%1.66%6.91%2,812,300143,931,000103%51.182.98%50.261.14%49.641.49%48.671.07%0.79%
2019-10-0950.2850.2849.1650.120.04%0.85%4.08%2,220,500110,352,00077%49.70-0.36%49.701.00%48.920.50%48.160.95%0.72%
2019-10-0849.7550.7349.1250.100.83%0.45%5.02%3,418,400170,499,000115%49.880.67%49.211.65%48.670.88%47.701.19%0.63%
2019-09-3048.1050.6747.8149.692.98%0.29%5.40%4,100,300203,159,000139%49.553.66%48.411.49%48.251.21%47.141.83%0.54%
2019-09-2746.8248.4646.5748.250.00%0.95%4.22%2,614,900124,985,00082%47.800.74%47.70-0.07%47.670.21%46.300.59%0.38%