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:
开创国际( 600097.SH 上证)
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
2021-12-0310.0610.2010.0010.140.90%0.17%0.13%1,986,50020,110,00092%10.120.26%10.080.54%10.010.02%10.13-0.11%-0.14%
2021-12-0210.0910.1810.0110.05-0.89%-0.47%-0.87%1,851,90018,699,00085%10.100.75%10.020.68%10.01-0.24%10.14-0.29%-0.10%
2021-12-019.9810.149.9010.141.00%1.18%-0.27%2,302,10023,072,000101%10.020.59%9.96-0.26%10.03-0.47%10.17-0.32%-0.02%
2021-11-309.9010.049.8810.041.52%0.77%-1.57%2,196,60021,885,00094%9.960.76%9.98-0.78%10.08-0.73%10.20-0.54%0.08%
2021-11-299.979.979.839.89-1.59%0.02%-3.56%2,500,20024,721,000101%9.89-2.03%10.06-1.35%10.15-0.90%10.26-0.88%0.23%
2021-11-2610.2510.2710.0410.05-1.86%-0.43%-2.86%2,482,40025,055,00093%10.09-1.66%10.20-0.91%10.25-0.35%10.35-0.34%0.39%
2021-11-2510.2610.3610.2210.24-0.58%-0.22%-1.36%1,730,30017,758,00062%10.26-0.05%10.29-0.09%10.28-0.18%10.380.08%0.50%
2021-11-2410.3610.3910.2110.30-0.39%0.31%-0.70%2,069,90021,254,00067%10.27-0.68%10.300.10%10.30-0.11%10.370.15%0.55%
2021-11-2310.4010.4110.2710.34-0.10%0.02%-0.16%2,144,90022,174,00067%10.340.42%10.29-0.08%10.31-0.28%10.360.34%0.54%
2021-11-2210.2910.3910.1910.350.39%0.53%0.27%2,149,50022,129,00062%10.300.55%10.30-0.10%10.34-0.71%10.320.46%0.47%
2021-11-1910.3410.3910.1410.31-0.87%0.69%0.34%2,118,30021,690,00059%10.24-1.07%10.31-0.67%10.42-0.23%10.280.33%0.34%
2021-11-1810.3610.5010.2410.400.19%0.48%1.55%2,722,60028,178,00070%10.350.26%10.38-0.87%10.440.23%10.240.49%0.20%
2021-11-1710.3110.4310.2010.380.29%0.55%1.85%2,698,30027,855,00065%10.32-1.23%10.47-0.16%10.420.31%10.190.71%-0.02%
2021-11-1610.5110.6410.3110.35-1.05%-0.97%2.28%3,044,00031,814,00070%10.45-1.08%10.490.58%10.380.70%10.120.96%-0.35%
2021-11-1510.5910.8610.4410.46-0.38%-0.99%4.36%4,625,50048,867,000102%10.571.33%10.431.24%10.311.38%10.020.74%-0.81%
2021-11-1210.2410.5510.1810.503.35%0.71%5.54%4,236,70044,171,00090%10.431.43%10.301.15%10.170.86%9.950.77%-1.00%
2021-11-1110.2110.4210.1010.16-0.39%-1.16%2.91%4,357,70044,791,00088%10.280.99%10.181.38%10.080.82%9.870.55%-1.20%
2021-11-1010.1810.3210.0210.200.10%0.22%3.88%3,779,70038,469,00072%10.180.84%10.040.46%10.001.01%9.820.00%-1.43%
2021-11-099.8410.229.8410.193.45%0.96%3.78%4,676,70047,204,00088%10.092.70%10.000.72%9.901.25%9.82-0.27%-1.49%
2021-11-089.999.999.729.850.31%0.22%0.04%3,513,90034,534,00065%9.83-1.94%9.930.64%9.78-0.08%9.85-0.86%-1.53%
2021-11-059.9410.259.819.82-1.31%-2.02%-1.12%5,506,70055,187,000101%10.021.36%9.861.77%9.790.73%9.93-1.13%-1.52%
2021-11-049.6610.029.659.952.26%0.63%-0.94%5,102,60050,453,00091%9.892.16%9.690.04%9.720.31%10.04-1.65%-1.45%
2021-11-039.549.849.409.732.53%0.53%-4.72%5,513,20053,360,00095%9.681.51%9.690.05%9.69-0.66%10.21-2.62%-1.26%
2021-11-029.739.789.349.49-2.57%-0.47%-9.51%6,033,00057,524,00097%9.54-3.10%9.68-0.56%9.75-1.59%10.49-3.66%-0.89%
2021-11-019.7410.059.709.740.83%-1.02%-10.52%6,337,70062,362,00092%9.841.80%9.74-0.59%9.91-1.77%10.89-1.14%-0.29%
2021-10-299.519.919.429.660.21%-0.06%-12.26%6,673,30064,506,00098%9.67-0.44%9.79-2.53%10.09-3.27%11.01-1.28%-0.16%
2021-10-2810.1710.249.519.64-5.12%-0.71%-13.57%6,776,50065,792,000105%9.71-4.33%10.05-4.31%10.43-4.40%11.15-1.68%-0.06%
2021-10-2710.4710.499.9910.16-3.61%0.12%-10.43%4,031,40040,911,00070%10.15-3.81%10.50-3.13%10.91-3.64%11.34-0.67%0.10%
2021-10-2610.6910.7910.4210.54-1.40%-0.09%-7.70%3,774,20039,817,00069%10.55-1.81%10.84-3.10%11.32-2.99%11.42-0.64%0.15%
2021-10-2511.0311.1610.6310.690.00%-0.50%-6.99%5,096,00054,751,00095%10.74-3.39%11.19-3.99%11.67-0.66%11.49-0.73%0.19%