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
2020-09-298.708.908.608.650.93%-0.48%-6.02%15,534,200135,016,00085%8.69-0.66%8.70-0.38%8.78-1.05%9.20-2.35%0.01%
2020-09-288.619.108.528.570.35%-2.06%-9.07%20,735,600181,436,00095%8.751.61%8.73-1.13%8.87-1.75%9.43-1.37%0.47%
2020-09-258.748.818.458.54-1.27%-0.82%-10.63%11,429,50098,417,00046%8.61-2.15%8.83-1.88%9.03-2.00%9.560.39%0.83%
2020-09-249.069.108.608.65-4.84%-1.70%-9.13%14,382,200126,558,00057%8.80-3.08%9.00-2.41%9.21-1.90%9.520.44%0.90%
2020-09-239.099.188.999.090.11%0.11%-4.08%11,937,400108,392,00048%9.08-0.42%9.22-1.65%9.39-1.43%9.480.98%0.91%
2020-09-229.169.289.009.08-3.30%-0.42%-3.25%16,448,600149,978,00062%9.12-3.65%9.38-1.82%9.53-2.29%9.39-0.09%0.90%
2020-09-219.649.679.369.39-2.39%-0.77%-0.03%14,054,300132,995,00052%9.46-1.06%9.55-0.94%9.75-0.43%9.39-0.13%1.08%
2020-09-189.589.719.479.620.42%0.59%2.29%16,177,700154,730,00053%9.56-0.38%9.64-1.84%9.791.41%9.410.75%1.49%
2020-09-179.769.839.409.58-1.64%-0.21%2.62%21,254,700204,043,00070%9.60-1.19%9.82-0.39%9.661.43%9.340.60%1.53%
2020-09-169.919.989.519.74-4.04%0.25%4.97%29,422,200285,855,000101%9.72-2.78%9.862.16%9.522.40%9.280.90%1.55%
2020-09-159.7010.379.5310.152.42%1.56%10.37%46,370,500463,440,000177%9.991.86%9.655.24%9.302.45%9.202.20%1.56%
2020-09-149.509.919.399.919.99%1.00%10.14%38,391,400376,683,000165%9.8112.05%9.176.70%9.080.59%9.002.29%1.41%
2020-09-118.209.018.179.0110.01%2.89%2.42%24,466,800214,250,000103%8.765.51%8.60-2.56%9.020.30%8.801.00%1.30%
2020-09-108.448.518.148.19-1.92%-1.33%-5.97%16,535,600137,250,00065%8.30-3.77%8.82-3.96%9.00-0.31%8.710.59%1.32%
2020-09-099.119.408.348.35-8.84%-3.19%-3.57%33,127,300285,713,000135%8.63-7.41%9.19-0.47%9.02-0.47%8.660.84%1.33%
2020-09-089.259.649.019.16-2.66%-1.66%6.67%30,827,800287,154,000138%9.32-1.76%9.231.70%9.071.92%8.591.72%1.52%
2020-09-078.859.708.839.416.69%-0.76%11.47%49,480,600469,187,000245%9.4811.02%9.087.47%8.906.36%8.444.03%1.47%
2020-09-048.158.848.148.825.76%3.27%8.69%22,060,500188,423,000121%8.542.15%8.441.36%8.361.84%8.121.16%1.15%
2020-09-038.398.468.238.34-0.36%-0.25%3.96%11,747,00098,213,00067%8.360.23%8.330.59%8.211.40%8.020.79%1.07%
2020-09-028.468.468.208.37-0.24%0.34%5.16%11,476,30095,731,00066%8.340.53%8.281.46%8.100.41%7.960.95%0.97%
2020-09-018.208.438.168.392.57%1.11%6.42%14,335,500118,961,00080%8.300.72%8.161.78%8.070.60%7.880.74%0.86%
2020-08-318.218.358.168.18-0.24%-0.72%4.52%21,364,100176,015,000125%8.242.50%8.020.49%8.021.10%7.831.14%0.67%
2020-08-287.618.307.548.208.47%2.02%5.97%28,476,400228,884,000176%8.043.49%7.980.50%7.931.14%7.741.26%0.35%
2020-08-277.718.057.507.56-2.83%-2.67%-1.07%20,547,100159,581,000143%7.77-3.74%7.940.04%7.840.56%7.640.69%0.15%
2020-08-268.488.507.727.78-1.52%-3.58%2.50%31,234,400252,042,000253%8.071.96%7.942.94%7.802.85%7.592.76%0.05%
2020-08-257.808.067.797.901.94%-0.18%6.96%15,495,500122,628,000149%7.913.06%7.712.47%7.581.58%7.391.22%-0.23%
2020-08-247.557.877.447.753.06%0.92%6.21%14,302,800109,832,000144%7.682.63%7.531.39%7.471.36%7.300.80%-0.32%
2020-08-217.437.567.397.522.45%0.51%3.88%11,809,00088,359,000124%7.481.48%7.420.62%7.371.17%7.240.36%-0.37%
2020-08-207.397.557.227.34-1.34%-0.45%1.76%11,226,30082,767,000116%7.37-0.55%7.380.74%7.280.86%7.21-0.19%-0.37%
2020-08-197.327.557.187.440.00%0.35%2.95%17,523,100129,918,000175%7.411.62%7.322.62%7.222.46%7.23-0.18%-0.31%