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
2019-08-239.489.489.359.37-0.64%-0.39%-0.19%1,715,30016,136,00077%9.410.59%9.38-0.65%9.460.15%9.39-0.15%-0.66%
2019-08-229.449.499.309.430.53%0.83%0.30%1,940,60018,149,00087%9.35-0.24%9.44-0.69%9.450.36%9.40-0.20%-0.70%
2019-08-219.509.509.229.38-0.85%0.06%-0.44%1,815,90017,023,00078%9.37-1.86%9.500.14%9.420.20%9.42-0.17%-0.80%
2019-08-209.639.739.439.46-1.77%-0.96%0.24%2,486,80023,755,000110%9.550.14%9.491.16%9.400.49%9.44-0.17%-0.87%
2019-08-199.339.659.339.633.22%0.95%1.87%3,247,70030,981,000142%9.542.13%9.381.13%9.350.41%9.45-0.45%-0.94%
2019-08-169.399.459.289.330.00%-0.11%-1.75%2,035,60019,012,00092%9.341.30%9.280.13%9.31-0.41%9.50-0.68%-0.89%
2019-08-159.029.379.029.330.00%1.19%-2.42%2,646,90024,405,000120%9.22-0.70%9.27-0.82%9.35-0.84%9.56-1.29%-0.84%
2019-08-149.389.439.209.330.43%0.48%-3.68%2,451,80022,766,000114%9.29-0.15%9.34-1.06%9.43-0.64%9.69-1.37%-0.70%
2019-08-139.369.509.209.29-2.93%-0.10%-5.40%1,924,00017,892,00090%9.30-1.68%9.44-0.86%9.49-0.87%9.82-1.41%-0.57%
2019-08-129.429.639.389.570.53%1.18%-3.92%1,894,70017,920,00087%9.46-1.38%9.52-0.37%9.57-1.17%9.96-0.69%-0.44%
2019-08-099.629.699.459.52-0.83%-0.73%-5.08%1,654,30015,864,00079%9.590.63%9.56-0.43%9.69-0.88%10.03-0.59%-0.43%
2019-08-089.609.799.399.600.00%0.73%-4.84%2,740,70026,118,000133%9.53-0.49%9.60-1.83%9.77-1.95%10.09-1.17%-0.38%
2019-08-079.779.779.469.600.21%0.24%-5.95%1,767,20016,925,00090%9.58-1.17%9.78-1.60%9.97-1.78%10.21-0.94%-0.29%
2019-08-0610.0110.019.509.58-4.77%-1.14%-7.03%2,591,70025,114,000127%9.69-3.96%9.94-2.80%10.15-2.20%10.30-0.78%-0.22%
2019-08-0510.1110.289.9310.06-0.49%-0.29%-3.13%1,900,10019,170,000102%10.09-0.71%10.22-1.48%10.38-0.46%10.39-0.02%-0.20%
2019-08-0210.2010.2610.0310.11-2.60%-0.50%-2.67%1,595,40016,211,00085%10.16-2.37%10.38-1.28%10.42-0.44%10.39-0.14%-0.26%
2019-08-0110.3610.5610.3010.38-0.38%-0.27%-0.20%1,933,20020,120,000104%10.41-1.06%10.510.12%10.47-0.15%10.400.06%-0.32%
2019-07-3110.7110.7510.3810.42-1.70%-0.94%0.24%2,057,00021,638,000114%10.52-0.67%10.500.27%10.490.06%10.40-0.06%-0.40%
2019-07-3010.3610.7010.2110.602.42%0.09%1.91%2,450,00025,946,000141%10.592.86%10.470.66%10.480.79%10.40-0.11%-0.44%
2019-07-2910.4610.4910.1810.35-1.05%0.52%-0.60%1,268,50013,060,00072%10.30-1.12%10.40-0.65%10.400.46%10.41-0.52%-0.49%
2019-07-2610.5010.5010.3310.460.19%0.45%-0.06%1,094,10011,393,00058%10.41-0.62%10.470.52%10.350.10%10.47-0.12%-0.54%
2019-07-2510.4610.6310.3710.44-0.38%-0.36%-0.37%1,657,20017,364,00083%10.48-0.13%10.421.11%10.340.23%10.48-0.28%-0.58%
2019-07-2410.4510.5910.2910.482.04%-0.11%-0.27%2,567,50026,938,000126%10.492.78%10.300.76%10.32-0.03%10.51-0.25%-0.60%
2019-07-239.9810.309.9810.271.48%0.61%-2.51%1,406,70014,359,00070%10.210.65%10.23-0.36%10.32-1.03%10.53-0.54%-0.60%
2019-07-2210.2710.3810.0010.12-1.75%-0.22%-4.45%2,168,30021,991,000104%10.14-1.84%10.26-1.56%10.43-1.39%10.59-0.69%-0.55%
2019-07-1910.3510.5510.1710.300.59%-0.31%-3.41%1,912,70019,762,00091%10.33-0.08%10.43-1.46%10.57-0.41%10.66-0.71%-0.51%
2019-07-1810.6410.6410.2410.24-3.21%-0.97%-4.66%1,588,70016,427,00076%10.34-2.73%10.58-1.16%10.62-0.64%10.74-0.70%-0.44%
2019-07-1710.6910.7310.5310.58-0.75%-0.47%-2.18%1,533,10016,297,00075%10.63-0.90%10.700.27%10.68-0.23%10.82-0.52%-0.31%
2019-07-1610.8610.9510.6310.66-1.93%-0.62%-1.95%2,041,50021,898,00099%10.730.00%10.67-0.08%10.71-0.25%10.87-0.62%-0.19%
2019-07-1510.4310.9610.2210.870.00%1.34%-0.64%2,720,20029,178,000129%10.731.58%10.68-0.11%10.74-0.14%10.94-0.99%-0.06%