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:
开滦股份( 600997.SH 上证)
板块 :煤炭开采_h   
所属成分指数: 中证500
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
2020-08-045.375.415.305.33-0.74%-0.47%0.53%12,787,50068,480,000103%5.36-0.04%5.320.51%5.290.53%5.30-0.38%-0.15%
2020-08-035.285.435.275.372.09%0.24%0.90%13,536,30072,509,000100%5.362.57%5.301.24%5.260.98%5.320.09%-0.11%
2020-07-315.225.285.155.260.57%0.71%-1.07%8,643,90045,150,00059%5.22-0.97%5.230.00%5.21-0.74%5.320.19%-0.12%
2020-07-305.275.335.235.23-0.57%-0.83%-1.45%9,268,00048,881,00063%5.271.42%5.230.81%5.25-0.17%5.31-0.02%-0.09%
2020-07-295.155.275.105.261.54%1.15%-0.90%10,654,20055,404,00067%5.20-0.44%5.19-1.33%5.26-0.96%5.31-0.36%-0.05%
2020-07-285.175.325.145.180.78%-0.82%-2.76%9,425,40049,232,00056%5.221.56%5.26-0.45%5.31-0.88%5.33-0.45%0.04%
2020-07-275.205.245.105.14-1.15%-0.06%-3.94%9,315,80047,909,00049%5.14-3.55%5.28-1.40%5.36-0.22%5.35-0.17%0.14%
2020-07-245.345.465.155.20-3.35%-2.48%-2.99%19,524,900104,099,000101%5.330.49%5.36-0.85%5.370.47%5.36-0.08%0.20%
2020-07-235.365.395.195.380.19%1.39%0.30%14,921,30079,173,00073%5.31-2.36%5.400.09%5.350.08%5.36-0.35%0.27%
2020-07-225.505.515.345.37-1.29%-1.18%-0.24%17,003,60092,400,00078%5.43-0.22%5.401.33%5.340.06%5.380.00%0.42%
2020-07-215.405.525.385.440.37%-0.11%1.06%22,782,500124,078,000102%5.452.47%5.331.24%5.34-0.13%5.380.00%0.51%
2020-07-205.185.435.155.425.45%1.98%0.69%20,213,900107,442,00083%5.323.41%5.26-0.66%5.35-0.09%5.380.07%0.70%
2020-07-175.145.225.055.14-0.39%0.00%-4.44%13,005,00066,851,00047%5.14-2.91%5.30-1.82%5.35-0.54%5.380.45%0.94%
2020-07-165.355.415.165.16-3.55%-2.53%-3.64%17,348,60091,852,00062%5.29-2.05%5.40-0.17%5.38-0.63%5.360.39%1.00%
2020-07-155.535.535.295.35-3.08%-1.02%0.30%19,785,600106,936,00074%5.41-0.95%5.410.24%5.41-0.02%5.330.49%0.96%
2020-07-145.405.585.335.522.41%1.15%3.99%26,688,500145,629,000106%5.462.21%5.39-0.17%5.410.09%5.310.61%0.90%
2020-07-135.245.435.235.392.47%0.96%2.16%20,845,800111,288,00089%5.34-0.56%5.40-0.35%5.410.22%5.280.38%0.82%
2020-07-105.465.475.265.26-4.88%-2.03%0.08%27,865,200149,601,000129%5.37-1.79%5.42-0.31%5.401.11%5.260.61%0.77%
2020-07-095.485.685.335.531.84%1.15%5.86%33,123,300181,069,000175%5.470.96%5.441.02%5.341.43%5.221.18%0.69%
2020-07-085.245.535.245.432.07%0.28%5.17%24,258,800131,357,000147%5.42-0.17%5.381.91%5.261.31%5.160.92%0.58%
2020-07-075.595.685.315.32-2.74%-1.92%3.99%35,833,500194,348,000245%5.421.86%5.282.58%5.202.32%5.121.93%0.51%
2020-07-065.155.495.145.477.47%2.72%8.99%41,159,800219,194,000336%5.335.66%5.154.74%5.084.42%5.022.39%0.37%
2020-07-034.895.154.885.094.95%0.99%3.84%28,904,400145,667,000266%5.045.24%4.924.55%4.863.80%4.901.09%0.26%
2020-07-024.704.874.684.852.75%1.27%0.02%11,578,70055,445,000130%4.793.35%4.701.89%4.68-0.40%4.85-0.02%0.16%
2020-07-014.614.734.594.722.61%1.86%-2.68%7,686,60035,621,00090%4.630.65%4.61-0.32%4.70-1.67%4.85-0.14%0.17%
2020-06-304.604.634.574.600.22%-0.09%-5.29%5,121,70023,580,00061%4.600.26%4.63-2.77%4.78-1.65%4.86-0.10%0.19%
2020-06-294.614.644.554.59-1.71%-0.04%-5.59%4,525,70020,781,00054%4.59-1.90%4.76-2.26%4.86-1.66%4.86-0.14%0.21%
2020-06-244.724.734.654.67-0.43%-0.23%-4.09%5,764,70026,986,00069%4.68-0.40%4.87-1.68%4.95-0.26%4.87-0.16%0.24%
除权分界线,2020年06月24日,10股派2.200元(以下数据已经复权)
2020-06-234.734.764.684.69-1.05%-0.21%-3.83%7,733,60038,046,00098%4.70-1.26%4.95-0.68%4.960.39%4.880.08%0.07%
2020-06-224.754.804.734.740.00%-0.42%-2.73%6,594,00032,838,00085%4.760.34%4.990.52%4.940.76%4.870.23%0.08%