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:
开润股份( 300577.SZ 深证)
板块 :次新股   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-0425.0800.120%
2019-08-0426.4500.120%
2019-08-0415.1300.125%2
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
2019-08-2333.6933.9333.1033.50-0.12%-0.18%1.74%461,00015,471,000112%33.560.27%33.59-0.24%33.520.48%32.930.49%-0.10%
2019-08-2233.8534.0433.0133.54-0.09%0.21%2.36%319,30010,687,00079%33.47-0.79%33.670.48%33.360.46%32.770.41%-0.21%
2019-08-2133.9734.0533.2833.57-1.03%-0.49%2.87%376,60012,705,00091%33.74-0.09%33.510.81%33.200.74%32.630.44%-0.32%
2019-08-2033.8634.2933.4033.920.21%0.46%4.41%425,10014,354,00097%33.771.43%33.241.05%32.961.02%32.490.42%-0.44%
2019-08-1932.1833.8932.1833.855.06%1.68%4.63%872,40029,042,000188%33.292.91%32.901.77%32.621.64%32.35-0.16%-0.59%
2019-08-1632.2632.7632.1232.22-0.86%-0.40%-0.57%293,5009,494,00061%32.350.17%32.330.47%32.100.20%32.40-0.59%-0.62%
2019-08-1531.7032.7831.6932.500.81%0.64%-0.29%294,4009,507,00055%32.29-0.13%32.180.61%32.030.15%32.60-0.37%-0.63%
2019-08-1432.0132.8032.0032.241.07%-0.29%-1.46%416,30013,461,00078%32.341.28%31.980.41%31.98-0.06%32.72-0.35%-0.61%
2019-08-1331.5032.5431.4031.900.09%-0.08%-2.84%406,60012,981,00077%31.931.07%31.85-0.09%32.00-0.31%32.83-0.70%-0.59%
2019-08-1232.2532.2731.0631.870.22%0.89%-3.61%319,60010,096,00060%31.59-1.24%31.88-0.72%32.10-1.47%33.06-0.59%-0.54%
2019-08-0932.0732.7031.7331.80-0.16%-0.58%-4.39%394,10012,606,00075%31.990.00%32.11-0.34%32.58-0.96%33.26-0.66%-0.54%
2019-08-0832.5032.5031.7531.85-1.30%-0.43%-4.87%448,40014,343,00083%31.99-0.88%32.22-1.81%32.90-0.80%33.48-0.62%-0.49%
2019-08-0732.5932.7731.9032.271.64%0.00%-4.22%653,40021,085,000121%32.27-0.16%32.81-1.31%33.16-0.93%33.69-0.81%-0.45%
2019-08-0633.0633.2931.7331.75-5.03%-1.77%-6.52%672,00021,721,000130%32.32-3.85%33.25-1.47%33.47-1.54%33.97-1.02%-0.38%
2019-08-0533.6134.0833.4033.43-1.12%-0.56%-2.58%846,80028,468,000168%33.62-0.05%33.75-0.61%33.99-0.82%34.32-0.49%-0.29%
2019-08-0233.8534.3733.2133.81-1.57%0.52%-1.95%798,30026,852,000177%33.64-2.13%33.95-2.01%34.28-1.08%34.48-0.72%-0.24%
2019-08-0134.0734.8734.0734.35-0.26%-0.06%-1.10%313,60010,778,00076%34.37-0.25%34.65-0.46%34.650.08%34.73-0.09%-0.21%
2019-07-3134.6834.9034.0134.44-0.75%-0.04%-0.93%240,4008,283,00058%34.46-1.60%34.810.13%34.62-0.12%34.77-0.16%-0.21%
2019-07-3034.5335.5034.5334.70-0.29%-0.90%-0.35%367,20012,857,00088%35.010.49%34.760.66%34.66-0.02%34.82-0.20%-0.20%
2019-07-2934.7835.3934.0134.800.06%-0.13%-0.27%291,90010,171,00070%34.840.90%34.540.03%34.670.02%34.89-0.63%-0.18%
2019-07-2634.0035.0733.8134.781.81%0.72%-0.95%499,70017,256,000103%34.530.54%34.53-0.44%34.66-0.38%35.11-0.13%-0.15%
2019-07-2534.8034.8833.8334.16-1.84%-0.55%-2.84%475,50016,333,00098%34.35-1.11%34.68-0.38%34.79-0.27%35.16-0.28%-0.13%
2019-07-2434.9035.2734.0034.800.32%0.19%-1.30%398,90013,855,00083%34.73-0.42%34.81-0.40%34.89-0.25%35.26-0.08%-0.08%
2019-07-2334.1036.9033.9034.69-0.54%-0.54%-1.69%677,10023,617,000138%34.880.33%34.950.01%34.98-0.59%35.29-0.12%-0.06%
2019-07-2235.0035.1034.3334.88-0.43%0.33%-1.27%331,80011,535,00067%34.77-1.18%34.95-0.43%35.18-1.08%35.330.03%-0.03%
2019-07-1934.4835.6334.4835.031.65%-0.43%-0.82%486,30017,108,00089%35.181.11%35.10-0.64%35.570.11%35.32-0.46%-0.02%
2019-07-1834.9835.5134.3034.46-1.80%-0.96%-2.88%322,50011,221,00054%34.79-1.42%35.32-1.47%35.53-0.16%35.48-0.07%0.13%
2019-07-1735.6235.7934.9735.09-1.98%-0.58%-1.17%302,40010,673,00050%35.29-1.46%35.850.40%35.590.17%35.50-0.05%0.21%
2019-07-1636.1636.3535.3735.800.00%-0.04%0.78%367,00013,144,00061%35.82-0.66%35.710.34%35.530.32%35.52-0.01%0.28%
2019-07-1534.9036.8534.9035.800.00%-0.70%0.77%887,90032,012,000145%36.053.15%35.591.31%35.420.83%35.53-0.30%0.40%