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:
开山股份( 300257.SZ 深证)
板块 :普通机械制造   
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
2020-01-2310.3710.579.9610.02-3.47%-1.55%-5.26%4,150,40042,242,000136%10.18-1.05%10.25-0.81%10.35-1.07%10.58-1.26%-0.37%
2020-01-2210.2210.5910.0010.381.17%0.91%-3.09%2,853,90029,355,00091%10.29-0.43%10.34-1.22%10.47-0.81%10.71-0.47%-0.26%
2020-01-2110.5210.5510.2110.26-2.29%-0.68%-4.66%2,769,60028,609,00084%10.33-0.74%10.46-1.01%10.55-1.11%10.76-0.56%-0.26%
2020-01-2010.5910.5910.2810.500.48%0.89%-2.98%2,295,40023,889,00070%10.41-2.01%10.57-0.75%10.67-0.73%10.82-0.46%-0.24%
2020-01-1710.7010.9010.4310.45-1.32%-1.60%-3.89%3,249,20034,505,00097%10.62-0.26%10.65-0.96%10.75-0.68%10.87-0.29%-0.25%
2020-01-1610.6210.7910.5010.59-0.19%-0.54%-2.89%2,848,20030,327,00085%10.65-0.38%10.75-0.70%10.82-1.00%10.91-0.20%-0.26%
2020-01-1510.8510.9810.5810.61-2.93%-0.74%-2.90%3,081,90032,941,00090%10.69-2.21%10.83-0.91%10.93-0.10%10.93-0.16%-0.25%
2020-01-1411.0611.1310.8010.93-0.64%-0.01%-0.13%2,854,30031,199,00087%10.930.34%10.93-0.65%10.94-0.13%10.940.00%-0.21%
2020-01-1310.9811.0610.7511.000.64%0.97%0.51%2,320,00025,275,00070%10.89-0.57%11.000.47%10.95-0.18%10.94-0.14%-0.20%
2020-01-1011.0211.1510.8310.93-1.00%-0.24%-0.26%2,904,40031,822,00086%10.96-1.14%10.95-0.13%10.970.03%10.96-0.16%-0.14%
2020-01-0910.7911.3210.7911.042.32%-0.38%0.58%4,683,60051,904,000142%11.082.61%10.960.31%10.970.40%10.98-0.15%-0.06%
2020-01-0810.9311.0710.5910.79-2.44%-0.09%-1.84%4,279,80046,223,000130%10.80-1.93%10.93-0.56%10.93-0.22%10.99-0.53%0.00%
2020-01-0710.9311.1910.9111.061.19%0.43%0.08%2,908,30032,030,00094%11.01-0.05%10.990.34%10.950.14%11.05-0.36%0.12%
2020-01-0610.8811.2010.8710.93-0.55%-0.81%-1.45%3,541,40039,023,000110%11.020.71%10.960.48%10.94-0.07%11.09-0.52%0.24%
2020-01-0310.9611.0410.8110.990.64%0.45%-1.43%3,075,80033,651,00088%10.940.36%10.900.02%10.94-0.36%11.15-0.34%0.44%
2020-01-0210.9810.9810.8210.920.37%0.17%-2.39%3,491,40038,064,00094%10.900.40%10.90-0.54%10.98-0.76%11.19-0.11%0.64%
2019-12-3111.0811.0810.7010.88-0.91%0.19%-2.85%2,620,20028,452,00071%10.86-0.70%10.96-0.85%11.07-0.82%11.200.17%0.76%
2019-12-3010.9711.0710.7910.98-0.09%0.41%-1.79%3,090,80033,799,00079%10.94-1.28%11.05-1.04%11.16-0.77%11.180.17%0.89%
2019-12-2711.1711.3010.8610.99-1.26%-0.79%-1.53%2,916,80032,310,00076%11.08-0.85%11.17-0.81%11.24-0.61%11.160.40%1.00%
2019-12-2611.1911.2711.1011.13-1.15%-0.38%0.12%2,569,40028,705,00067%11.17-0.62%11.26-0.42%11.31-0.12%11.120.70%1.11%
2019-12-2511.5611.5611.1111.26-1.40%0.16%1.99%3,744,80042,098,00095%11.24-1.15%11.31-0.48%11.330.29%11.040.46%1.14%
2019-12-2411.4911.4911.1911.421.69%0.41%3.92%2,657,80030,227,00073%11.370.41%11.360.20%11.290.89%10.990.63%1.09%
2019-12-2311.4511.6411.2011.23-2.09%-0.86%2.84%4,126,60046,741,000118%11.33-0.49%11.340.63%11.190.85%10.920.81%1.03%
2019-12-2011.4411.5611.2311.470.61%0.76%5.89%5,963,00067,875,000189%11.380.74%11.271.85%11.101.61%10.831.54%0.93%
2019-12-1911.0011.5411.0011.403.26%0.88%6.86%4,855,70054,867,000180%11.302.71%11.061.84%10.922.01%10.671.63%0.73%
2019-12-1810.9311.1310.9011.040.91%0.35%5.17%3,114,80034,268,000129%11.001.18%10.861.11%10.710.97%10.501.09%0.51%
2019-12-1710.7511.0710.6210.941.77%0.61%5.35%4,987,30054,233,000218%10.871.55%10.751.93%10.611.64%10.381.52%0.31%
2019-12-1610.7810.8810.5610.750.75%0.39%5.09%3,108,70033,288,000164%10.711.15%10.541.27%10.441.32%10.231.21%0.02%
2019-12-1310.5110.7710.4010.671.72%0.79%5.57%3,372,00035,697,000191%10.592.07%10.411.79%10.301.75%10.111.56%-0.13%
2019-12-129.9410.659.9410.490.00%1.15%5.41%3,905,40040,502,000222%10.373.45%10.232.58%10.122.03%9.950.95%-0.32%