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   本月解禁   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
2020-01-16119.6000.215%2
2020-01-16117.2000.211%2
2020-01-26363.0000.660%
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
2020-01-235.335.335.055.08-4.33%-1.82%-6.93%10,455,60054,100,000118%5.17-2.01%5.27-1.86%5.38-1.27%5.46-0.87%-0.01%
2020-01-225.295.365.175.31-0.19%0.57%-3.56%8,551,90045,150,000100%5.28-1.51%5.37-1.99%5.45-0.95%5.51-0.61%0.13%
2020-01-215.465.485.275.32-2.74%-0.76%-3.97%8,473,30045,426,00097%5.36-1.76%5.47-0.92%5.50-1.08%5.54-0.59%0.25%
2020-01-205.505.515.425.47-1.26%0.24%-1.85%8,265,00045,106,00091%5.46-1.69%5.53-0.54%5.56-0.25%5.57-0.09%0.40%
2020-01-175.585.735.405.540.36%-0.20%-0.68%14,202,00078,838,000155%5.55-0.09%5.56-0.84%5.57-0.07%5.580.04%0.45%
2020-01-165.625.625.505.52-1.25%-0.65%-1.00%5,636,00031,315,00062%5.56-0.13%5.600.22%5.58-0.05%5.58-0.02%0.50%
2020-01-155.605.685.495.59-0.71%0.49%0.23%7,263,40040,404,00069%5.56-1.77%5.590.04%5.58-0.09%5.580.80%0.62%
2020-01-145.615.745.595.630.72%-0.58%1.75%8,848,40050,106,00074%5.662.52%5.590.70%5.59-0.04%5.530.60%0.61%
2020-01-135.495.595.445.591.45%1.19%1.64%6,585,60036,379,00055%5.52-0.31%5.55-0.45%5.590.07%5.500.33%0.53%
2020-01-105.595.615.505.51-1.61%-0.56%0.51%5,227,90028,968,00045%5.54-0.59%5.57-0.61%5.580.14%5.480.33%0.50%
2020-01-095.625.655.525.600.90%0.47%2.49%8,228,00045,862,00072%5.57-0.29%5.610.30%5.58-0.02%5.460.53%0.47%
2020-01-085.665.725.485.55-1.77%-0.72%2.12%11,173,60062,459,00099%5.59-0.96%5.590.36%5.581.24%5.440.54%0.41%
2020-01-075.535.755.535.652.73%0.11%4.51%13,105,90073,969,000126%5.642.10%5.570.34%5.511.10%5.410.93%0.34%
2020-01-065.495.605.435.500.00%-0.51%2.69%10,742,50059,385,000107%5.53-0.07%5.551.44%5.450.70%5.360.45%0.23%
2020-01-035.605.625.435.50-0.54%-0.58%3.15%12,840,20071,038,000131%5.53-0.79%5.471.18%5.410.91%5.330.53%0.24%
2020-01-025.595.795.475.531.65%-0.82%4.26%20,520,600114,420,000223%5.584.15%5.412.64%5.362.52%5.301.20%0.23%
2019-12-315.095.525.055.446.67%1.61%3.80%24,205,300129,605,000286%5.356.13%5.273.56%5.232.55%5.240.67%0.17%
2019-12-305.075.144.905.100.79%1.09%-2.04%5,792,50029,225,00074%5.05-1.58%5.09-0.45%5.10-0.47%5.21-0.17%0.16%
2019-12-275.145.195.055.06-0.98%-1.29%-2.97%5,264,20026,986,00065%5.130.47%5.110.04%5.12-0.87%5.220.02%0.21%
2019-12-265.085.135.075.110.39%0.16%-1.99%4,655,30023,752,00056%5.10-0.12%5.11-0.35%5.17-0.79%5.210.00%0.24%
2019-12-255.145.175.045.09-0.97%-0.35%-2.38%6,971,00035,610,00084%5.11-0.23%5.13-1.42%5.21-0.88%5.21-0.10%0.26%
2019-12-245.095.155.075.141.38%0.39%-1.51%4,426,50022,664,00053%5.12-0.58%5.20-0.97%5.26-0.23%5.22-0.12%0.31%
2019-12-235.195.235.065.07-2.69%-1.55%-2.97%7,658,40039,443,00090%5.15-2.59%5.25-1.00%5.27-0.02%5.23-0.15%0.35%
2019-12-205.375.415.205.21-2.98%-1.46%-0.44%9,008,60047,627,000101%5.29-0.55%5.310.32%5.270.46%5.230.48%0.45%
2019-12-195.305.385.255.371.32%1.02%3.11%7,810,90041,521,00085%5.320.02%5.290.72%5.240.48%5.210.44%0.43%
2019-12-185.275.375.275.300.38%-0.28%2.22%10,431,10055,437,000118%5.321.18%5.250.96%5.220.66%5.190.62%0.35%
2019-12-175.215.335.175.281.34%0.51%2.46%13,089,20068,761,000157%5.251.47%5.200.95%5.190.33%5.150.61%0.25%
2019-12-165.145.215.135.211.56%0.64%1.72%9,261,80047,949,000123%5.180.70%5.150.19%5.17-0.41%5.120.33%0.15%
2019-12-135.175.195.125.130.00%-0.21%0.49%7,506,90038,591,000107%5.140.43%5.14-0.62%5.190.37%5.110.30%0.12%
2019-12-125.145.165.075.130.00%0.21%0.79%4,826,50024,708,00071%5.12-0.80%5.17-0.77%5.170.35%5.090.20%0.08%