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   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-0935316.00022.240%增发
2020-02-1035315.99022.242%1
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
2020-01-205.295.335.285.320.19%0.23%-1.95%3,905,60020,729,00043%5.31-0.24%5.31-0.32%5.36-0.24%5.43-0.18%0.09%
2020-01-175.295.375.285.310.57%-0.21%-2.32%6,121,40032,571,00061%5.320.28%5.33-0.91%5.37-0.28%5.44-0.15%0.14%
2020-01-165.335.355.285.28-0.94%-0.49%-3.01%6,525,30034,622,00064%5.31-0.79%5.38-0.44%5.39-0.39%5.44-0.24%0.17%
2020-01-155.425.435.315.33-1.84%-0.34%-2.33%10,644,20056,925,00098%5.35-1.94%5.40-0.53%5.41-0.53%5.46-0.11%0.23%
2020-01-145.435.485.435.43-0.18%-0.44%-0.60%10,207,50055,675,00097%5.450.85%5.430.18%5.44-0.66%5.460.20%0.26%
2020-01-135.405.445.395.440.55%0.59%-0.22%6,269,00033,903,00058%5.41-0.17%5.42-0.35%5.48-0.06%5.450.17%0.27%
2020-01-105.425.445.395.41-0.37%-0.13%-0.61%6,331,60034,297,00055%5.42-0.29%5.44-1.00%5.48-0.06%5.440.15%0.29%
2020-01-095.465.485.405.430.56%-0.06%-0.09%8,482,00046,083,00075%5.43-0.42%5.50-0.02%5.48-0.11%5.440.13%0.29%
2020-01-085.515.555.395.40-2.35%-1.03%-0.52%12,265,40066,919,000114%5.46-1.76%5.50-0.06%5.490.13%5.430.24%0.28%
2020-01-075.455.635.455.531.65%-0.43%2.12%17,279,50095,965,000175%5.551.74%5.500.64%5.480.90%5.420.69%0.26%
2020-01-065.455.515.425.44-0.18%-0.35%1.15%13,799,90075,329,000155%5.460.20%5.460.29%5.430.46%5.380.32%0.21%
2020-01-035.475.485.425.45-0.18%0.04%1.66%7,333,20039,950,00089%5.45-0.58%5.450.57%5.410.39%5.360.15%0.21%
2020-01-025.495.535.455.460.37%-0.36%2.00%12,921,80070,810,000154%5.481.39%5.420.88%5.390.77%5.350.41%0.23%
2019-12-315.415.465.365.440.55%0.65%2.04%9,743,40052,663,000122%5.410.84%5.370.58%5.340.53%5.330.19%0.23%
2019-12-305.295.435.285.411.69%0.93%1.67%12,559,10067,321,000155%5.360.15%5.340.58%5.320.51%5.320.23%0.25%
2019-12-275.295.445.285.320.57%-0.60%0.21%12,855,80068,805,000168%5.351.83%5.311.20%5.290.30%5.310.38%0.25%
2019-12-265.225.305.215.291.15%0.65%0.02%5,368,70028,218,00073%5.260.40%5.25-0.08%5.27-0.49%5.290.15%0.22%
2019-12-255.255.265.215.23-0.57%-0.10%-0.97%3,815,10019,973,00051%5.24-0.10%5.25-0.68%5.30-0.28%5.280.04%0.21%
2019-12-245.205.285.195.260.96%0.38%-0.36%5,392,10028,256,00070%5.24-0.46%5.29-0.71%5.31-0.23%5.280.08%0.21%
2019-12-235.295.325.205.21-1.70%-1.03%-1.23%6,415,80033,775,00080%5.26-1.41%5.32-0.37%5.330.02%5.280.17%0.15%
2019-12-205.385.385.305.30-1.49%-0.73%0.65%6,855,40036,602,00082%5.34-0.22%5.340.09%5.330.49%5.270.29%0.01%
2019-12-195.345.405.315.381.13%0.54%2.46%9,468,40050,668,000116%5.350.24%5.340.51%5.300.61%5.250.38%-0.01%
2019-12-185.365.395.305.32-0.56%-0.34%1.70%8,125,60043,374,000104%5.340.24%5.310.80%5.270.36%5.230.38%-0.03%
2019-12-175.285.385.265.351.13%0.47%2.67%10,514,10055,985,000138%5.331.10%5.271.02%5.250.54%5.210.41%-0.06%
2019-12-165.245.305.215.291.15%0.44%1.93%8,056,10042,429,000112%5.271.29%5.220.25%5.220.31%5.190.21%-0.09%
2019-12-135.185.245.155.231.36%0.58%0.98%8,423,50043,805,000121%5.200.48%5.20-0.13%5.200.17%5.180.12%-0.09%
2019-12-125.235.235.145.16-1.34%-0.29%-0.25%6,678,40034,560,000101%5.18-1.18%5.21-0.06%5.200.08%5.170.00%-0.10%
2019-12-115.235.265.215.230.00%-0.13%1.10%6,490,60033,989,00098%5.240.36%5.210.44%5.190.39%5.170.04%-0.09%
2019-12-105.205.245.195.230.19%0.23%1.14%8,898,70046,429,000130%5.220.46%5.190.47%5.170.27%5.17-0.46%-0.08%
2019-12-095.175.245.145.220.00%0.50%0.48%10,369,00053,859,000134%5.191.11%5.170.60%5.160.29%5.20-1.29%0.01%