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:
金固股份( 002488.SZ 深证)
板块 :汽车制造   
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
2020-09-298.889.368.719.114.35%0.47%1.74%46,652,900422,980,00075%9.073.62%8.89-2.69%9.25-0.38%8.951.31%1.97%
2020-09-288.818.978.488.73-0.34%-0.23%-1.22%44,567,300389,946,00069%8.75-1.25%9.14-2.53%9.280.31%8.840.74%1.96%
2020-09-259.099.208.648.76-4.26%-1.14%-0.15%57,104,000505,998,00092%8.86-6.90%9.38-0.86%9.250.69%8.771.26%1.96%
2020-09-249.9110.309.009.15-7.58%-3.87%5.61%86,946,800827,592,000157%9.52-0.35%9.462.21%9.192.73%8.662.86%1.89%
2020-09-239.4510.358.929.903.88%3.65%17.54%96,200,900918,775,000193%9.552.69%9.254.05%8.953.78%8.423.81%1.66%
2020-09-229.009.708.889.536.01%2.46%17.45%92,901,200864,079,000205%9.305.51%8.896.06%8.625.28%8.113.91%1.36%
2020-09-218.238.998.238.9910.04%1.99%15.12%76,376,400673,263,000171%8.828.43%8.385.01%8.194.23%7.812.86%1.18%
2020-09-187.888.287.868.173.94%0.49%7.61%42,040,000341,777,00093%8.133.38%7.981.47%7.862.13%7.591.08%1.02%
2020-09-177.828.037.687.86-0.51%-0.05%4.65%42,870,900337,153,00097%7.86-1.18%7.871.31%7.691.79%7.510.86%0.91%
2020-09-167.968.117.837.90-0.88%-0.73%6.08%37,588,400299,125,00091%7.961.84%7.772.67%7.561.29%7.450.99%0.76%
2020-09-157.498.097.367.976.98%2.00%8.08%60,234,400470,664,000146%7.814.83%7.563.73%7.460.82%7.371.28%0.58%
2020-09-147.407.617.347.450.13%-0.05%2.32%32,351,500241,140,00078%7.452.35%7.29-0.19%7.400.29%7.280.75%0.48%
2020-09-116.907.566.847.445.68%2.16%2.95%40,872,600297,674,00093%7.281.52%7.31-1.54%7.380.37%7.230.54%0.45%
2020-09-107.507.606.957.04-4.86%-1.87%-2.06%41,274,100296,098,00097%7.17-3.41%7.42-0.36%7.350.12%7.190.49%0.41%
2020-09-097.477.667.227.40-0.67%-0.36%3.45%52,354,500388,857,000132%7.43-1.63%7.450.98%7.340.89%7.150.86%0.38%
2020-09-087.507.827.237.45-0.53%-1.32%5.05%75,417,300569,386,000201%7.552.99%7.383.18%7.282.28%7.092.10%0.33%
2020-09-076.857.496.857.499.99%2.17%7.83%57,806,400423,753,000162%7.337.92%7.152.55%7.121.80%6.951.27%0.14%
2020-09-046.796.876.706.81-2.01%0.25%-0.71%18,121,700123,107,00049%6.79-2.69%6.97-1.19%6.990.45%6.86-0.04%0.05%
2020-09-037.077.156.906.95-1.84%-0.44%1.28%24,896,900173,817,00062%6.98-1.12%7.050.47%6.960.71%6.86-0.59%0.11%
2020-09-027.127.216.947.080.00%0.28%2.56%32,369,900228,523,00070%7.06-0.42%7.021.33%6.910.35%6.90-0.81%0.35%
2020-09-016.817.306.817.082.46%-0.14%1.74%45,308,100321,230,00082%7.092.19%6.932.11%6.891.40%6.960.23%0.96%
2020-08-316.577.206.576.915.50%-0.40%-0.48%52,430,300363,739,00088%6.945.70%6.790.40%6.790.82%6.940.49%1.45%
2020-08-286.656.716.496.55-1.50%-0.21%-5.20%21,341,700140,080,00035%6.56-1.74%6.76-0.16%6.74-0.72%6.910.12%1.57%
2020-08-276.826.936.586.65-3.62%-0.45%-3.64%29,992,500200,345,00051%6.68-3.43%6.77-0.10%6.79-1.61%6.900.13%1.57%
2020-08-266.877.126.766.90-0.58%-0.25%0.12%41,383,200286,227,00076%6.923.15%6.780.09%6.90-1.42%6.890.41%1.57%
2020-08-256.696.956.536.942.66%3.49%1.11%52,713,000353,519,000100%6.71-0.31%6.77-2.51%7.00-0.34%6.860.19%1.57%
2020-08-246.686.956.516.760.00%0.49%-1.33%41,455,800278,859,00085%6.73-1.91%6.95-2.06%7.020.39%6.850.38%1.62%
2020-08-216.957.116.716.76-5.19%-1.43%-0.95%60,497,200414,882,000132%6.86-3.41%7.09-0.06%6.990.22%6.830.53%1.72%
2020-08-206.617.466.507.133.63%0.42%5.02%92,693,000658,105,000235%7.10-1.39%7.101.58%6.981.35%6.791.82%1.74%
2020-08-197.137.606.866.880.00%-4.44%3.18%122,656,400883,175,000398%7.204.11%6.994.88%6.895.50%6.675.34%1.61%