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:
开开实业( 600272.SH 上证)
板块 :服装   
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
2021-11-266.916.956.826.85-0.87%-0.20%0.54%1,027,0007,049,000113%6.86-0.35%6.860.26%6.840.15%6.810.21%0.36%
2021-11-256.836.956.806.911.17%0.32%1.63%1,172,7008,078,000137%6.891.35%6.840.53%6.830.28%6.800.35%0.35%
2021-11-246.806.846.756.830.59%0.50%0.81%738,5005,019,00090%6.80-0.02%6.80-0.09%6.81-0.02%6.780.25%0.34%
2021-11-236.806.846.776.79-0.73%-0.10%0.47%622,5004,231,00078%6.80-0.24%6.81-0.12%6.810.07%6.760.25%0.29%
2021-11-226.826.866.786.840.44%0.40%1.47%892,0006,077,000113%6.81-0.03%6.820.06%6.810.27%6.740.43%0.23%
2021-11-196.816.846.766.810.00%-0.07%1.46%792,2005,399,000104%6.82-0.10%6.810.19%6.790.27%6.710.30%0.15%
2021-11-186.816.886.756.810.15%-0.18%1.76%1,008,5006,880,000140%6.820.38%6.800.47%6.770.43%6.690.56%0.07%
2021-11-176.756.856.746.800.74%0.06%2.18%615,2004,181,00087%6.800.28%6.770.33%6.740.49%6.660.33%-0.04%
2021-11-166.796.846.746.75-0.44%-0.40%1.76%867,6005,880,000120%6.780.40%6.750.43%6.710.59%6.630.41%-0.19%
2021-11-156.736.826.656.781.04%0.44%2.63%1,404,9009,483,000201%6.750.94%6.721.13%6.671.12%6.610.47%-0.33%
2021-11-126.696.726.656.710.30%0.34%2.05%549,1003,672,00089%6.690.21%6.640.61%6.600.37%6.580.15%-0.41%
2021-11-116.616.716.596.691.21%0.25%1.90%713,3004,760,000114%6.671.77%6.601.06%6.570.47%6.570.21%-0.50%
2021-11-106.556.626.496.610.46%0.81%0.90%551,2003,614,00083%6.560.05%6.530.05%6.540.02%6.55-0.24%-0.59%
2021-11-096.526.596.506.581.08%0.40%0.20%552,2003,619,00077%6.550.91%6.53-0.02%6.540.05%6.57-0.30%-0.61%
2021-11-086.526.546.476.51-0.31%0.23%-1.17%637,9004,143,00087%6.50-0.89%6.53-0.28%6.54-0.32%6.59-0.41%-0.58%
2021-11-056.566.596.536.53-0.76%-0.35%-1.27%434,9002,850,00059%6.550.12%6.550.08%6.56-0.06%6.61-0.50%-0.57%
2021-11-046.596.646.516.58-0.15%0.53%-1.01%885,5005,796,000110%6.55-0.08%6.54-0.29%6.560.02%6.65-0.51%-0.53%
2021-11-036.496.606.486.591.38%0.61%-1.36%757,4004,961,00096%6.550.26%6.56-0.15%6.56-0.46%6.68-1.14%-0.47%
2021-11-026.606.666.456.50-1.66%-0.51%-3.82%646,7004,225,00069%6.53-1.31%6.570.02%6.59-0.65%6.76-1.00%-0.34%
2021-11-016.586.686.556.610.46%-0.15%-3.16%530,7003,513,00052%6.620.68%6.57-0.41%6.63-0.41%6.83-0.37%-0.20%
2021-10-296.546.636.506.581.39%0.08%-3.96%601,2003,953,00056%6.580.46%6.60-0.74%6.66-0.79%6.85-0.71%-0.15%
2021-10-286.596.676.476.49-2.26%-0.84%-5.94%1,013,0006,630,00087%6.55-1.79%6.65-1.23%6.71-1.05%6.90-0.76%-0.08%
2021-10-276.746.826.596.64-2.50%-0.36%-4.50%1,053,5007,020,00086%6.66-1.91%6.73-1.07%6.78-1.45%6.95-0.39%-0.03%
2021-10-266.786.846.756.810.44%0.24%-2.44%610,8004,150,00052%6.790.27%6.80-0.41%6.88-0.92%6.98-0.07%-0.04%
2021-10-256.826.826.756.78-0.44%0.06%-2.93%709,6004,808,00059%6.78-0.78%6.83-1.26%6.95-0.37%6.99-0.21%-0.06%
2021-10-226.886.916.766.81-1.30%-0.28%-2.71%1,093,2007,465,00087%6.83-0.94%6.92-1.27%6.97-0.78%7.00-0.13%-0.05%
2021-10-216.926.986.846.90-0.58%0.09%-1.56%704,2004,855,00056%6.89-1.18%7.01-0.21%7.03-0.26%7.010.06%-0.06%
2021-10-207.107.106.906.94-2.66%-0.52%-0.93%2,024,20014,120,000163%6.98-1.79%7.02-0.85%7.05-0.18%7.010.22%-0.10%
2021-10-196.977.186.947.132.30%0.38%2.00%1,522,70010,815,000135%7.101.54%7.080.28%7.060.50%6.990.36%-0.16%
2021-10-187.077.146.936.970.00%-0.36%0.07%826,3005,780,00077%7.00-1.65%7.060.09%7.03-0.03%6.970.13%-0.23%