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
2020-08-048.008.007.387.46-7.33%-2.01%0.42%29,337,800223,344,000149%7.61-4.97%7.780.35%7.650.95%7.430.77%0.74%
2020-08-037.788.487.678.054.41%0.49%9.20%31,247,200250,326,000183%8.014.22%7.753.33%7.582.77%7.372.25%0.72%
2020-07-317.707.847.527.71-1.53%0.30%6.93%24,602,100189,123,000158%7.692.04%7.502.33%7.372.15%7.211.82%0.58%
2020-07-307.307.997.207.837.85%3.94%10.58%29,103,500219,230,000201%7.535.20%7.333.02%7.222.27%7.081.75%0.45%
2020-07-297.207.306.987.261.11%1.38%4.33%15,726,500112,619,000114%7.16-0.35%7.120.97%7.060.46%6.960.26%0.36%
2020-07-287.037.326.957.183.91%-0.08%3.44%21,457,200154,201,000153%7.193.96%7.051.42%7.030.80%6.940.19%0.50%
2020-07-276.797.046.746.912.37%-0.03%-0.26%10,702,80073,977,00075%6.91-0.65%6.95-0.32%6.970.29%6.93-0.25%0.69%
2020-07-247.127.236.706.75-5.73%-2.98%-2.81%16,244,600113,021,000113%6.96-0.23%6.97-0.33%6.951.18%6.95-0.10%0.86%
2020-07-236.847.166.807.163.32%2.68%2.99%12,997,80090,628,00088%6.97-0.32%7.000.78%6.870.45%6.950.27%1.09%
2020-07-227.087.106.906.93-2.26%-0.93%-0.04%10,221,20071,497,00069%7.00-0.34%6.942.07%6.84-0.25%6.930.39%1.21%
2020-07-216.957.146.927.092.31%1.01%2.66%12,610,50088,508,00085%7.023.01%6.800.80%6.86-0.55%6.910.66%1.29%
2020-07-206.676.986.666.934.84%1.70%1.01%12,154,60082,825,00080%6.813.75%6.75-1.16%6.89-0.66%6.860.79%1.36%
2020-07-176.606.806.396.610.15%0.64%-2.89%12,623,40082,907,00078%6.57-3.88%6.83-2.36%6.94-1.00%6.810.55%1.40%
2020-07-166.877.136.556.60-3.51%-3.41%-2.51%16,453,900112,422,000106%6.83-2.23%6.99-1.10%7.010.09%6.770.86%1.39%
2020-07-157.307.356.786.84-6.30%-2.13%1.91%18,853,600131,776,000131%6.99-2.06%7.07-0.07%7.000.73%6.711.64%1.33%
2020-07-147.247.316.957.301.81%2.30%10.54%17,733,400126,540,000131%7.140.69%7.071.59%6.951.85%6.602.04%1.24%
2020-07-136.917.226.907.174.06%1.17%10.78%14,017,70099,350,000108%7.091.13%6.961.81%6.832.39%6.471.49%1.07%
2020-07-106.827.226.826.890.15%-1.68%8.04%20,105,400140,902,000165%7.013.56%6.843.01%6.673.16%6.382.16%0.93%
2020-07-096.676.886.636.883.46%1.67%10.22%13,864,80093,821,000126%6.772.34%6.642.55%6.462.09%6.241.55%0.70%
2020-07-086.486.746.466.652.15%0.57%8.18%10,732,50070,959,000102%6.611.26%6.472.24%6.331.82%6.151.17%0.56%
2020-07-076.546.656.386.51-0.31%-0.31%7.14%14,052,00091,755,000137%6.532.96%6.332.31%6.221.97%6.081.35%0.46%
2020-07-066.196.546.086.537.05%2.96%8.92%17,426,200110,522,000172%6.344.29%6.192.32%6.101.79%6.001.18%0.37%
2020-07-036.106.206.026.100.00%0.31%2.95%12,007,70073,014,000124%6.080.35%6.050.83%5.990.79%5.930.46%0.29%
2020-07-026.076.125.996.100.49%0.66%3.42%10,804,00065,469,000111%6.060.78%6.000.98%5.950.88%5.900.31%0.30%
2020-07-015.976.105.896.071.85%0.95%3.23%15,056,20090,528,000144%6.011.33%5.941.45%5.891.03%5.880.65%0.35%
2020-06-305.766.055.765.963.40%0.44%2.02%13,833,60082,085,000139%5.933.40%5.861.60%5.830.47%5.840.43%0.33%
除权分界线,2020年06月30日,10股派0.260元(以下数据已经复权)
2020-06-295.715.785.685.760.52%0.44%-0.91%5,785,70033,357,00059%5.740.23%5.76-0.38%5.81-0.46%5.820.02%0.34%
2020-06-245.755.775.655.730.00%0.14%-1.41%5,510,60031,696,00054%5.73-0.30%5.79-0.72%5.83-0.27%5.82-0.09%0.41%
2020-06-235.785.815.625.73-1.38%-0.16%-1.49%7,013,50040,464,00065%5.74-0.86%5.83-0.63%5.85-0.36%5.820.09%0.51%
2020-06-225.815.875.705.810.00%0.36%-0.03%8,686,60050,547,00075%5.79-0.86%5.86-0.17%5.870.36%5.820.22%0.62%