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:
开创国际( 600097.SH 上证)
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
2022-06-279.739.849.709.720.00%-0.25%-0.10%1,823,30017,767,00069%9.740.35%9.680.52%9.66-0.04%9.73-0.07%-0.53%
2022-06-249.669.769.659.720.62%0.10%-0.17%1,686,80016,379,00060%9.711.34%9.63-0.06%9.67-0.23%9.74-0.08%-0.53%
2022-06-239.549.699.479.661.05%0.81%-0.87%2,013,80019,296,00068%9.58-0.21%9.63-0.51%9.69-0.56%9.75-0.22%-0.51%
2022-06-229.679.699.549.56-1.24%-0.44%-2.11%2,309,90022,179,00076%9.60-0.93%9.68-0.61%9.74-0.41%9.77-0.42%-0.44%
2022-06-219.789.829.579.68-1.22%-0.12%-1.29%2,662,80025,809,00083%9.69-0.55%9.74-0.60%9.780.11%9.81-0.69%-0.36%
2022-06-209.729.809.679.800.93%0.55%-0.76%2,299,50022,410,00069%9.75-0.26%9.80-0.20%9.77-0.10%9.88-0.57%-0.24%
2022-06-179.8210.029.639.71-1.42%-0.62%-2.24%3,399,40033,214,00096%9.77-0.97%9.820.39%9.78-0.05%9.93-0.53%-0.15%
2022-06-169.7710.029.759.850.82%-0.17%-1.35%3,081,80030,407,00085%9.870.48%9.780.18%9.790.04%9.99-0.75%-0.05%
2022-06-159.819.929.729.77-0.31%-0.51%-2.88%3,520,40034,570,00090%9.821.55%9.760.10%9.78-0.45%10.06-1.22%0.10%
2022-06-149.709.819.539.80-0.20%1.34%-3.77%3,658,80035,380,00077%9.67-1.37%9.75-0.67%9.83-1.44%10.18-0.80%0.36%
2022-06-139.819.949.709.820.00%0.16%-4.34%3,104,00030,433,00058%9.800.04%9.82-0.78%9.97-1.00%10.270.02%0.57%
2022-06-109.739.899.699.820.10%0.20%-4.33%2,927,80028,691,00051%9.80-0.55%9.90-1.70%10.07-0.78%10.260.12%0.64%
2022-06-0910.0310.079.729.81-2.19%-0.45%-4.31%2,649,90026,112,00045%9.85-1.36%10.07-1.18%10.15-1.03%10.250.42%0.68%
2022-06-0810.1210.149.8210.03-0.40%0.40%-1.75%4,126,40041,223,00065%9.99-0.53%10.19-0.81%10.26-1.29%10.210.44%0.69%
除权分界线,2022年06月08日,10股派2.400元(以下数据已经复权)
2022-06-0710.0910.199.9410.07-0.40%0.27%-0.92%4,046,20041,606,00063%10.04-0.07%10.27-0.59%10.39-0.21%10.160.46%0.70%
2022-06-069.9710.149.9710.110.80%0.60%-0.08%4,006,40041,225,00061%10.050.53%10.33-1.00%10.410.54%10.120.39%0.71%
2022-06-0210.1610.259.8810.03-1.18%0.33%-0.49%4,442,00045,471,00068%10.00-1.94%10.43-0.29%10.360.52%10.080.46%0.71%
2022-06-0110.1510.3610.0610.15-1.46%-0.44%1.17%5,514,00057,537,00088%10.20-0.84%10.460.98%10.301.21%10.030.69%0.69%
2022-05-3110.0910.5410.0510.300.88%0.18%3.37%10,134,000106,619,000167%10.280.97%10.361.94%10.181.95%9.961.38%0.67%
2022-05-309.9510.409.8610.213.65%0.27%3.89%9,612,000100,173,000175%10.183.93%10.172.80%9.991.73%9.831.30%0.59%
2022-05-279.579.969.579.852.18%0.54%1.53%6,721,30067,462,000125%9.802.17%9.891.33%9.820.85%9.700.71%0.59%
2022-05-269.669.809.489.64-0.82%0.53%0.06%4,765,10046,835,00087%9.590.30%9.760.15%9.730.55%9.630.56%0.58%
2022-05-259.189.739.119.724.85%1.67%1.46%8,197,60080,340,000150%9.561.50%9.740.74%9.680.67%9.580.55%0.43%
2022-05-249.559.659.229.27-3.03%-1.58%-2.71%6,879,10066,443,000133%9.42-1.06%9.670.57%9.620.51%9.530.48%0.17%
2022-05-239.329.659.289.562.58%0.42%0.81%6,291,60061,407,000132%9.522.54%9.621.12%9.570.32%9.480.59%-0.22%
2022-05-209.249.339.219.320.87%0.39%-1.14%3,252,60030,978,00072%9.280.86%9.510.31%9.540.15%9.430.41%-0.70%
2022-05-199.069.338.829.24-0.43%0.38%-1.59%3,551,90033,549,00077%9.21-1.13%9.48-0.84%9.520.48%9.390.24%-1.01%
2022-05-189.169.449.149.280.98%-0.32%-0.93%4,515,20043,120,00097%9.311.24%9.560.32%9.480.31%9.370.54%-1.15%
2022-05-179.409.409.099.19-2.44%-0.07%-1.36%4,291,00040,492,00090%9.20-2.22%9.530.64%9.450.36%9.320.57%-1.33%
2022-05-169.389.569.209.420.00%0.16%1.68%6,890,40066,456,000149%9.411.81%9.471.06%9.421.03%9.261.25%-1.51%