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:
欧普康视( 300595.SZ 深证)
板块 :次新股   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
2019-11-0254.8200.140%
2019-11-0230.4500.140%
2019-11-04240.8500.596%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
2019-10-1651.1152.8551.0052.082.12%-0.08%3.67%4,107,600214,100,000134%52.122.24%51.550.42%51.510.90%50.240.85%0.92%
2019-10-1551.8251.8650.5151.00-1.73%0.03%2.38%3,717,600189,533,000127%50.98-0.97%51.34-0.20%51.050.53%49.810.67%0.86%
2019-10-1452.0952.2050.8851.900.02%0.81%4.89%3,119,200160,584,000112%51.48-0.41%51.441.06%50.780.96%49.480.83%0.84%
2019-10-1152.3752.3751.2851.89-0.27%0.38%5.74%2,412,400124,702,00090%51.691.00%50.901.27%50.301.32%49.070.83%0.81%
2019-10-1050.0852.0449.7852.033.81%1.66%6.91%2,812,300143,931,000103%51.182.98%50.261.14%49.641.49%48.671.07%0.79%
2019-10-0950.2850.2849.1650.120.04%0.85%4.08%2,220,500110,352,00077%49.70-0.36%49.701.00%48.920.50%48.160.95%0.72%
2019-10-0849.7550.7349.1250.100.83%0.45%5.02%3,418,400170,499,000115%49.880.67%49.211.65%48.670.88%47.701.19%0.63%
2019-09-3048.1050.6747.8149.692.98%0.29%5.40%4,100,300203,159,000139%49.553.66%48.411.49%48.251.21%47.141.83%0.54%
2019-09-2746.8248.4646.5748.253.03%0.95%4.22%2,614,900124,985,00082%47.800.74%47.70-0.07%47.670.21%46.300.59%0.38%
2019-09-2647.6148.8646.6646.83-1.72%-1.30%1.76%3,190,100151,354,00098%47.45-1.06%47.730.02%47.570.55%46.020.34%0.36%
2019-09-2548.1548.4647.5847.65-0.94%-0.63%3.89%2,128,200102,052,00064%47.950.11%47.720.42%47.311.22%45.870.25%0.45%
2019-09-2447.3948.4747.2048.101.48%0.42%5.13%2,722,000130,377,00080%47.901.22%47.521.13%46.741.32%45.750.52%0.54%
2019-09-2347.4947.8046.7747.40-0.19%0.16%4.14%2,378,800112,569,00068%47.32-0.05%46.991.48%46.131.65%45.520.48%0.58%
2019-09-2047.2047.7946.6547.491.02%0.31%4.84%3,053,700144,577,00087%47.351.84%46.311.72%45.390.90%45.300.65%0.60%
2019-09-1945.5947.1745.2047.013.32%1.12%4.46%3,741,400173,943,00099%46.492.78%45.522.07%44.980.23%45.000.36%0.67%
2019-09-1844.8545.9044.6845.502.48%0.59%1.47%3,609,600163,269,00097%45.231.05%44.600.31%44.88-0.25%44.840.07%0.73%
2019-09-1744.4645.3044.3044.40-0.25%-0.81%-0.92%3,368,400150,777,00091%44.761.44%44.46-0.78%44.99-0.07%44.810.27%0.81%
2019-09-1645.0945.1743.7844.51-1.04%0.87%-0.41%5,938,500262,048,000157%44.13-1.40%44.81-1.59%45.02-0.38%44.690.23%0.89%
2019-09-1245.3145.5644.0344.98-0.73%0.51%0.88%3,390,900151,753,00097%44.75-2.35%45.54-0.13%45.190.36%44.590.38%0.91%
2019-09-1146.1947.2044.9045.31-1.07%-1.13%2.01%4,190,200192,035,000128%45.83-0.32%45.591.18%45.030.51%44.421.28%0.90%
2019-09-1045.1846.7744.8045.801.57%-0.38%4.43%3,216,100147,861,00091%45.982.27%45.061.35%44.800.45%43.861.14%0.86%
2019-09-0944.3745.7843.8645.092.48%0.30%3.98%3,474,500156,194,00095%44.952.14%44.460.19%44.600.68%43.360.90%0.78%
2019-09-0643.9344.5443.6544.000.00%-0.02%2.38%2,444,500107,586,00067%44.01-0.76%44.38-0.54%44.300.61%42.980.75%0.71%
2019-09-0545.2045.4743.8844.00-2.44%-0.78%3.14%5,408,200239,840,000146%44.35-1.06%44.620.62%44.030.86%42.661.33%0.69%
2019-09-0445.3945.7944.0845.10-0.46%0.62%7.13%2,405,000107,792,00069%44.82-0.29%44.351.53%43.651.38%42.100.96%0.62%
2019-09-0344.2445.6044.1045.312.16%0.80%8.66%2,963,400133,209,00080%44.953.20%43.681.67%43.061.59%41.700.87%0.61%
2019-09-0242.5244.5042.4444.354.53%1.82%7.28%3,739,300162,876,00093%43.561.93%42.961.08%42.391.24%41.341.07%0.64%
2019-08-3042.4943.4642.1042.430.55%-0.71%3.74%3,537,500151,167,00082%42.730.98%42.501.22%41.871.01%40.900.40%0.63%
2019-08-2942.7842.9742.0342.20-0.85%-0.28%3.58%2,271,40096,123,00053%42.32-0.28%41.980.95%41.451.00%40.740.28%0.67%
2019-08-2841.4943.6541.4942.560.00%0.29%4.76%7,448,200316,091,000176%42.443.56%41.592.48%41.041.81%40.630.94%0.71%