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   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
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
2019-12-125.145.165.075.13-0.39%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%
2019-12-115.255.255.105.15-2.09%-0.19%1.38%6,807,70035,129,000102%5.16-1.24%5.210.68%5.150.57%5.080.38%0.04%
2019-12-105.275.315.175.26-0.38%0.67%3.93%6,890,60036,004,000105%5.23-0.19%5.180.88%5.120.79%5.060.28%0.00%
2019-12-095.175.295.175.282.33%0.86%4.62%14,051,50073,565,000213%5.242.79%5.132.23%5.081.76%5.050.90%-0.03%
2019-12-064.965.164.965.164.03%1.32%3.16%12,768,00065,032,000187%5.093.06%5.022.12%5.001.32%5.000.20%-0.15%
2019-12-054.944.974.924.960.61%0.36%-0.64%4,784,20023,644,00074%4.940.57%4.920.00%4.93-0.02%4.99-0.26%-0.24%
2019-12-044.894.974.854.930.41%0.33%-1.50%4,930,40024,226,00072%4.910.37%4.92-0.26%4.93-0.34%5.01-0.38%-0.31%
2019-12-034.884.954.824.910.00%0.29%-2.27%4,047,10019,815,00056%4.90-0.99%4.93-0.36%4.95-0.90%5.02-0.40%-0.37%
2019-12-025.015.014.914.91-1.01%-0.71%-2.66%3,969,60019,630,00051%4.95-0.08%4.95-0.26%4.99-0.28%5.04-0.04%-0.32%
2019-11-294.985.024.904.960.00%0.22%-1.70%4,951,30024,504,00062%4.95-0.10%4.96-1.06%5.01-0.40%5.05-0.08%-0.29%
2019-11-284.954.994.924.960.40%0.12%-1.78%3,952,40019,580,00047%4.95-0.46%5.02-0.18%5.03-0.28%5.05-0.18%-0.26%
2019-11-275.055.064.914.94-2.18%-0.74%-2.35%6,798,80033,835,00078%4.98-1.95%5.02-0.48%5.04-0.42%5.06-0.06%-0.21%
2019-11-265.085.145.035.05-2.13%-0.51%-0.24%8,113,30041,186,00094%5.081.18%5.050.04%5.06-0.24%5.06-0.02%-0.19%
2019-11-255.055.224.825.162.18%2.85%1.92%15,111,90075,819,000171%5.02-1.32%5.05-0.81%5.07-0.22%5.06-0.30%-0.17%
2019-11-225.105.165.015.05-1.17%-0.67%-0.55%6,740,90034,269,00080%5.080.30%5.09-0.37%5.090.24%5.08-0.67%-0.14%
2019-11-215.065.134.985.110.99%0.81%-0.04%7,992,20040,515,00085%5.07-0.74%5.110.30%5.07-0.10%5.11-0.97%-0.05%
2019-11-205.165.195.055.06-3.07%-0.92%-1.98%8,487,60043,342,00079%5.11-0.60%5.090.57%5.080.32%5.16-0.98%0.10%
2019-11-195.065.225.055.222.96%1.60%0.13%8,855,20045,500,00066%5.142.62%5.060.36%5.060.24%5.210.08%0.26%
2019-11-184.955.094.915.071.81%1.26%-2.67%6,581,60032,954,00039%5.01-0.34%5.04-0.10%5.05-0.43%5.210.23%0.27%
2019-11-155.115.114.984.98-2.54%-0.88%-4.18%8,408,70042,242,00049%5.02-1.43%5.05-0.43%5.07-1.36%5.200.23%0.20%
2019-11-145.105.155.015.111.59%0.26%-1.45%7,923,00040,380,00047%5.101.37%5.07-0.16%5.14-1.36%5.190.31%0.08%
2019-11-135.125.164.955.03-1.37%0.04%-2.69%8,116,50040,813,00047%5.03-1.14%5.08-1.89%5.21-1.23%5.170.21%-0.09%
2019-11-125.075.185.025.100.99%0.28%-1.12%9,030,10045,931,00051%5.09-0.43%5.18-1.73%5.280.30%5.160.16%-0.26%
2019-11-115.175.195.045.05-3.26%-1.14%-1.94%12,176,10062,195,00066%5.11-3.35%5.27-1.20%5.260.32%5.15-0.04%-0.43%
2019-11-085.435.475.205.22-3.15%-1.23%1.32%15,282,30080,769,00084%5.29-1.18%5.331.00%5.250.75%5.150.29%-0.64%
2019-11-075.375.465.235.391.32%0.79%4.93%20,925,400111,902,000119%5.350.11%5.281.31%5.211.26%5.140.53%-1.04%
2019-11-065.225.555.205.320.76%-0.41%4.11%34,629,700185,005,000200%5.343.17%5.212.76%5.142.45%5.110.61%-1.55%
2019-11-055.005.294.995.287.10%1.97%3.96%35,782,600185,276,000220%5.185.37%5.073.94%5.021.70%5.080.18%-1.82%
2019-11-044.904.974.864.931.44%0.33%-2.76%11,176,50054,916,00074%4.910.88%4.880.00%4.93-1.16%5.07-0.45%-1.88%
2019-11-014.784.914.784.860.00%-0.23%-4.57%10,242,80049,896,00063%4.870.47%4.88-1.55%4.99-0.68%5.09-1.01%-1.82%