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
2019-09-124.634.694.604.660.22%0.54%3.93%4,043,30018,742,00069%4.64-1.11%4.67-0.04%4.640.85%4.480.54%0.61%
2019-09-114.714.754.654.65-0.85%-0.79%4.26%3,804,30017,830,00067%4.690.04%4.670.99%4.601.06%4.460.68%0.59%
2019-09-104.694.744.654.690.00%0.11%5.87%6,596,30030,905,000116%4.690.56%4.631.45%4.551.43%4.431.05%0.55%
2019-09-094.574.734.544.693.53%0.67%6.98%8,385,60039,067,000146%4.663.51%4.562.06%4.491.91%4.381.22%0.49%
2019-09-064.524.554.444.530.89%0.64%4.59%5,078,80022,861,00087%4.50-0.38%4.471.13%4.401.20%4.330.51%0.45%
2019-09-054.404.594.404.492.51%-0.62%4.20%11,528,00052,081,000203%4.523.79%4.423.13%4.352.28%4.311.27%0.44%
2019-09-044.304.394.274.381.62%0.62%2.94%6,123,10026,656,000124%4.351.66%4.291.73%4.250.57%4.260.43%0.27%
2019-09-034.274.314.244.311.89%0.65%1.72%5,288,20022,645,000115%4.282.12%4.210.55%4.23-0.07%4.240.21%0.20%
2019-09-024.114.244.114.233.17%0.88%0.05%4,284,00017,962,00096%4.191.01%4.19-0.66%4.23-0.40%4.230.17%0.16%
2019-08-304.234.244.084.10-2.84%-1.23%-2.87%4,646,30019,289,000105%4.15-2.10%4.22-1.17%4.25-0.28%4.220.05%0.10%
2019-08-294.254.284.204.22-0.47%-0.47%0.02%3,382,10014,340,00081%4.24-0.66%4.27-0.14%4.260.09%4.220.33%0.07%
2019-08-284.224.304.224.240.00%-0.66%0.83%4,737,20020,220,000114%4.27-0.28%4.270.26%4.260.26%4.210.24%0.03%
2019-08-274.334.334.244.24-0.93%-0.93%1.07%7,456,50031,911,000180%4.280.21%4.260.52%4.250.59%4.200.43%0.02%
2019-08-264.244.334.214.281.42%0.21%2.47%7,646,80032,660,000183%4.271.23%4.241.07%4.221.20%4.180.87%-0.03%
2019-08-234.214.254.184.220.48%0.02%1.91%4,172,90017,605,000100%4.220.89%4.200.58%4.170.82%4.140.41%-0.14%
2019-08-224.194.224.164.200.48%0.43%1.84%2,447,60010,236,00056%4.180.24%4.170.68%4.140.49%4.12-0.44%-0.20%
2019-08-214.164.194.144.180.72%0.19%0.92%2,401,50010,018,00047%4.170.22%4.140.66%4.12-0.24%4.14-0.29%-0.13%
2019-08-204.154.194.144.150.00%-0.31%-0.10%2,705,40011,263,00046%4.161.22%4.120.59%4.13-0.31%4.15-0.14%-0.08%
2019-08-194.084.164.054.152.47%0.90%-0.24%3,664,00015,069,00055%4.110.81%4.09-0.75%4.140.39%4.16-0.48%-0.06%
2019-08-164.094.124.034.05-1.22%-0.74%-3.11%3,034,70012,382,00041%4.08-0.07%4.12-0.79%4.120.15%4.18-0.22%0.10%
2019-08-154.044.144.004.10-1.20%0.42%-2.12%3,686,30015,052,00045%4.08-2.30%4.160.46%4.12-0.82%4.19-0.10%0.20%
2019-08-144.194.234.134.15-0.48%-0.69%-1.03%5,031,40021,028,00060%4.180.05%4.140.68%4.15-0.34%4.190.10%0.27%
2019-08-134.104.274.084.170.48%-0.17%-0.45%7,829,90032,708,00095%4.182.71%4.11-0.65%4.17-0.12%4.190.02%0.24%
2019-08-124.024.223.934.152.47%2.04%-0.91%7,283,80029,621,00094%4.07-0.20%4.14-1.31%4.17-1.02%4.19-0.24%0.20%
2019-08-094.164.174.024.05-2.64%-0.61%-3.53%6,057,50024,685,00085%4.08-3.69%4.19-0.59%4.21-0.43%4.20-0.21%0.19%
2019-08-084.254.404.164.16-2.12%-1.68%-1.12%9,522,80040,294,000149%4.230.05%4.22-0.45%4.230.21%4.210.21%0.20%
2019-08-074.254.304.164.250.47%0.50%1.24%9,107,20038,515,000162%4.230.84%4.240.10%4.220.31%4.200.22%0.17%
2019-08-064.244.344.064.23-0.47%0.86%0.98%10,237,20042,938,000208%4.19-2.15%4.230.00%4.210.02%4.190.14%0.14%
2019-08-054.224.404.194.250.71%-0.84%1.60%10,079,60043,199,000257%4.291.61%4.231.22%4.210.96%4.181.06%0.11%
2019-08-024.184.314.114.220.00%0.05%1.96%10,254,60043,255,000316%4.220.98%4.180.99%4.171.04%4.140.80%-0.02%