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   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-0425.0800.120%
2020-09-0822.1000.102%2
2020-09-0826.0400.120%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
2020-07-0930.4130.6730.1730.30-0.26%-0.18%4.79%3,402,800103,287,000127%30.351.05%29.741.23%29.481.10%28.910.85%0.31%
2020-07-0828.8030.9528.6530.384.98%1.14%5.96%4,629,900139,079,000186%30.044.36%29.381.16%29.161.45%28.671.07%0.19%
2020-07-0729.1229.1828.0428.94-0.55%0.55%2.02%3,579,000103,013,000160%28.78-1.59%29.050.44%28.740.60%28.370.35%0.05%
2020-07-0629.4529.8828.6029.10-1.69%-0.51%2.94%6,617,800193,556,000337%29.251.22%28.922.79%28.573.13%28.271.71%-0.04%
2020-07-0328.4429.6028.0129.604.48%2.44%6.51%2,601,60075,172,000181%28.903.71%28.132.89%27.711.56%27.790.69%-0.27%
2020-07-0227.2028.4826.8928.334.69%1.68%2.64%2,006,60055,906,000151%27.863.67%27.341.67%27.280.17%27.600.03%-0.38%
2020-07-0126.9027.2226.6127.060.33%0.69%-1.94%1,136,70030,549,00084%26.88-0.16%26.89-0.78%27.23-0.84%27.59-0.20%-0.45%
2020-06-3026.9127.2026.7326.970.04%0.19%-2.46%1,180,30031,771,00082%26.920.10%27.11-1.13%27.47-0.70%27.65-0.30%-0.51%
2020-06-2927.6127.8726.5726.96-2.95%0.26%-2.78%1,880,30050,562,000132%26.89-3.00%27.42-1.90%27.66-0.93%27.73-0.81%-0.48%
2020-06-2427.6027.9727.5927.780.22%0.21%-0.64%1,015,20028,143,00074%27.72-0.61%27.95-0.25%27.92-0.23%27.96-0.32%-0.36%
2020-06-2328.1228.3327.6227.72-1.46%-0.62%-1.17%1,412,20039,389,000105%27.89-1.11%28.020.11%27.980.07%28.05-0.31%-0.33%
2020-06-2228.1428.5527.9128.130.04%-0.27%-0.02%1,161,90032,773,00091%28.210.82%27.980.15%27.960.52%28.14-0.35%-0.29%
2020-06-1927.8228.3027.6628.121.08%0.51%-0.41%1,294,80036,225,000100%27.980.75%27.940.20%27.820.06%28.24-0.57%-0.21%
2020-06-1828.4028.4027.4527.82-0.25%0.18%-2.04%1,178,70032,731,00090%27.77-1.15%27.890.36%27.80-0.67%28.40-0.59%-0.15%
2020-06-1728.2028.6227.7927.89-0.85%-0.72%-2.37%1,076,40030,237,00082%28.090.90%27.790.15%27.99-0.41%28.57-0.39%-0.05%
2020-06-1627.4128.3027.3028.132.85%1.04%-1.91%1,766,70049,187,000132%27.840.96%27.75-1.00%28.11-0.74%28.68-0.65%0.04%
2020-06-1528.1428.5727.0827.35-2.29%-0.82%-5.26%1,999,60055,141,000152%27.58-1.22%28.02-1.85%28.32-1.68%28.87-0.81%0.17%
2020-06-1227.5928.2627.2727.99-1.48%0.27%-3.82%993,20027,726,00077%27.92-2.53%28.55-1.17%28.80-1.15%29.100.05%0.30%
2020-06-1129.2029.2028.3128.41-2.94%-0.81%-2.33%1,625,10046,545,000126%28.64-1.76%28.89-1.08%29.13-0.81%29.090.40%0.32%
2020-06-1029.2129.5928.9129.270.17%0.40%1.03%805,40023,480,00061%29.150.11%29.20-0.59%29.37-0.09%28.97-0.08%0.32%
2020-06-0929.2729.3528.7129.220.38%0.34%0.78%832,60024,246,00059%29.12-0.61%29.38-0.34%29.40-0.06%29.000.07%0.42%
2020-06-0829.6829.8729.0729.11-1.26%-0.65%0.46%1,166,30034,171,00075%29.30-1.07%29.48-0.05%29.420.25%28.980.50%0.47%
2020-06-0529.6130.3329.2829.48-0.44%-0.46%2.25%1,259,90037,312,00077%29.620.38%29.490.36%29.341.01%28.830.00%0.45%
2020-06-0429.2930.1029.1329.611.68%0.36%2.70%1,271,30037,507,00067%29.500.53%29.390.59%29.051.22%28.830.45%0.61%
2020-06-0329.3929.8529.0029.12-1.05%-0.78%1.45%1,206,90035,420,00059%29.350.13%29.211.29%28.70-0.06%28.700.47%0.65%
2020-06-0229.2029.6428.8729.431.00%0.41%3.01%1,399,00041,006,00067%29.310.93%28.841.62%28.710.13%28.570.64%0.67%
2020-06-0128.8529.5028.5529.142.93%0.34%2.65%1,705,10049,517,00077%29.043.20%28.38-0.21%28.680.69%28.390.50%0.70%
2020-05-2927.6528.7427.4128.311.80%0.60%0.22%1,425,20040,105,00065%28.140.51%28.44-0.91%28.48-0.79%28.250.31%0.69%
2020-05-2828.7729.0027.6027.81-4.17%-0.67%-1.25%2,044,70057,246,00096%28.00-4.30%28.70-0.03%28.710.01%28.160.39%0.72%
2020-05-2729.1529.7928.7029.020.00%-0.80%3.45%1,640,80048,002,00082%29.261.16%28.71-0.22%28.710.80%28.050.85%0.74%