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:
大金重工( 002487.SZ 深证)
板块 :金属制品   
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
2019-06-174.124.164.094.13-0.24%0.05%-0.91%2,001,6008,262,00087%4.13-1.22%4.18-0.33%4.170.22%4.17-0.55%-0.31%
2019-06-144.214.264.114.14-2.13%-0.93%-1.22%2,393,40010,001,000101%4.18-0.55%4.190.31%4.160.41%4.19-0.29%-0.26%
2019-06-134.164.254.154.231.93%0.67%0.64%3,525,50014,813,000149%4.200.45%4.181.07%4.140.27%4.20-0.43%-0.25%
2019-06-124.204.234.154.15-1.43%-0.79%-1.68%2,095,4008,766,00090%4.180.97%4.130.78%4.13-0.07%4.22-0.33%-0.22%
2019-06-114.054.214.044.213.95%1.62%-0.59%2,803,60011,614,000118%4.141.99%4.10-0.20%4.14-0.72%4.24-0.42%-0.19%
2019-06-104.054.114.014.050.50%-0.30%-4.77%1,829,6007,431,00076%4.06-0.44%4.11-1.18%4.17-1.40%4.25-0.28%-0.16%
2019-06-064.204.204.024.03-3.36%-1.23%-5.51%2,021,3008,246,00083%4.08-2.81%4.16-1.61%4.23-0.96%4.27-0.30%-0.13%
2019-06-054.224.254.164.17-0.71%-0.67%-2.52%1,630,6006,845,00066%4.20-0.26%4.23-1.05%4.27-0.63%4.28-0.33%-0.09%
2019-06-044.224.274.164.20-0.47%-0.21%-2.14%1,815,3007,640,00071%4.21-1.06%4.27-0.51%4.29-0.42%4.29-0.30%-0.02%
2019-06-034.274.344.204.22-1.86%-0.80%-1.97%2,637,40011,220,00098%4.25-1.66%4.29-0.72%4.31-0.21%4.310.14%0.07%
2019-05-314.354.394.274.30-1.15%-0.60%0.02%2,865,70012,398,000104%4.330.72%4.32-0.02%4.320.44%4.30-0.05%0.06%
2019-05-304.354.364.264.35-0.23%1.28%1.14%2,429,30010,435,00085%4.30-1.20%4.330.00%4.300.30%4.30-0.23%0.06%
2019-05-294.284.394.264.361.87%0.30%1.14%2,910,40012,651,000101%4.350.46%4.330.98%4.29-0.05%4.31-0.09%0.08%
2019-05-284.344.374.264.28-1.38%-1.09%-0.81%2,222,5009,617,00075%4.330.70%4.280.68%4.29-0.21%4.320.00%0.03%
2019-05-274.204.354.204.343.33%1.00%0.58%2,502,00010,751,00082%4.301.95%4.25-0.54%4.300.42%4.32-0.12%-0.10%
2019-05-244.224.284.164.20-0.47%-0.36%-2.78%1,984,4008,365,00062%4.22-0.68%4.28-0.95%4.28-0.49%4.320.00%-0.16%
2019-05-234.364.364.184.22-2.99%-0.57%-2.31%3,102,90013,170,00093%4.24-2.86%4.320.26%4.30-0.62%4.320.07%-0.31%
2019-05-224.384.434.314.35-0.68%-0.43%0.76%2,418,60010,567,00076%4.370.44%4.310.09%4.33-0.07%4.320.35%-0.49%
2019-05-214.254.414.244.383.06%0.69%1.81%3,422,40014,887,000107%4.352.93%4.30-0.23%4.330.09%4.300.59%-0.64%
2019-05-204.214.294.144.250.24%0.57%-0.63%3,670,40015,512,000108%4.23-2.51%4.31-1.19%4.33-0.60%4.280.12%-0.86%
2019-05-174.404.434.224.24-3.64%-2.19%-0.75%3,817,50016,548,000108%4.34-1.34%4.37-0.05%4.350.35%4.27-0.12%-1.07%
2019-05-164.374.434.344.400.69%0.14%2.88%2,920,30012,833,00085%4.390.50%4.370.39%4.340.84%4.28-0.05%-1.11%
2019-05-154.324.424.314.371.86%-0.05%2.13%3,384,80014,800,00095%4.370.92%4.350.91%4.300.84%4.28-0.58%-1.25%
2019-05-144.284.404.244.29-0.92%-0.97%-0.33%2,854,60012,366,00075%4.33-0.28%4.310.96%4.270.97%4.30-1.22%-1.28%
2019-05-134.374.384.284.330.70%-0.32%-0.62%3,457,30015,017,00082%4.341.97%4.271.31%4.230.57%4.36-0.77%-1.20%
2019-05-104.184.314.154.303.37%0.94%-2.07%3,498,70014,906,00081%4.261.91%4.221.01%4.20-0.54%4.39-1.44%-1.13%
2019-05-094.164.214.144.16-0.95%-0.48%-6.62%2,454,80010,260,00052%4.18-0.24%4.17-0.43%4.23-0.85%4.46-1.74%-0.99%
2019-05-084.164.244.034.20-0.24%0.24%-7.37%2,771,90011,614,00053%4.190.75%4.19-1.18%4.26-1.57%4.53-1.22%-0.80%
2019-05-074.084.214.084.213.44%1.23%-8.28%4,596,90019,118,00082%4.16-1.38%4.24-1.62%4.33-2.63%4.59-1.61%-0.69%
2019-05-064.374.394.004.070.00%-3.49%-12.75%6,051,20025,515,000105%4.22-4.29%4.31-3.08%4.45-2.41%4.67-1.91%-0.53%