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
2022-05-205.876.025.825.910.85%0.27%7.61%11,862,50069,912,00084%5.891.50%5.811.52%5.731.44%5.490.96%0.33%
2022-05-195.735.895.705.861.21%0.91%7.72%14,759,70085,707,000106%5.810.94%5.721.33%5.651.88%5.441.02%0.11%
2022-05-185.605.895.575.793.21%0.64%7.52%16,844,50096,907,000123%5.753.05%5.651.77%5.541.78%5.391.37%-0.09%
2022-05-175.545.685.495.611.26%0.48%5.61%12,526,70069,939,00090%5.580.23%5.551.67%5.441.49%5.310.99%-0.36%
2022-05-165.615.675.515.54-0.18%-0.54%5.32%11,989,30066,775,00086%5.570.96%5.461.37%5.361.19%5.260.96%-0.62%
2022-05-135.405.615.405.552.97%0.60%6.53%19,551,800107,872,000138%5.523.51%5.392.45%5.301.49%5.211.15%-0.89%
2022-05-125.305.465.225.393.26%1.13%4.64%18,999,100101,268,000131%5.330.70%5.261.23%5.220.50%5.15-0.04%-1.21%
2022-05-115.165.385.155.221.16%-1.38%1.30%16,713,20088,461,000112%5.293.30%5.191.13%5.200.85%5.15-0.50%-1.37%
2022-05-105.085.185.025.160.39%0.70%-0.37%15,273,00078,266,000101%5.12-0.25%5.13-0.93%5.150.53%5.18-1.24%-1.41%
2022-05-095.145.215.065.14-0.19%0.06%-1.98%12,084,40062,072,00081%5.14-0.19%5.180.25%5.130.53%5.24-1.39%-1.45%
2022-05-065.155.205.075.15-2.09%0.06%-3.16%8,826,50045,433,00058%5.15-1.94%5.170.98%5.100.28%5.32-1.24%-1.37%
2022-05-055.205.345.125.261.94%0.21%-2.32%13,037,60068,430,00086%5.252.56%5.121.45%5.09-0.68%5.39-0.99%-1.32%
2022-04-295.055.215.005.163.61%0.82%-5.13%16,516,60084,539,000107%5.122.52%5.050.34%5.12-1.54%5.44-1.25%-1.32%
2022-04-285.095.144.894.98-3.11%-0.24%-9.59%13,108,30065,434,00087%4.99-0.46%5.03-2.35%5.20-2.53%5.51-1.68%-1.30%
2022-04-274.945.174.825.142.80%2.49%-8.25%15,633,90078,406,000104%5.02-0.99%5.15-2.90%5.34-3.14%5.60-1.74%-1.21%
2022-04-265.075.324.945.00-1.77%-1.28%-12.30%18,882,30095,640,000130%5.07-4.63%5.30-4.38%5.51-3.61%5.70-2.05%-1.10%
2022-04-255.506.115.095.09-9.91%-4.16%-12.54%22,945,400121,862,000165%5.31-6.12%5.55-5.44%5.71-3.56%5.82-1.57%-1.02%
2022-04-225.775.785.565.65-1.91%-0.12%-4.45%12,258,60069,346,00096%5.66-3.71%5.87-2.22%5.93-0.99%5.91-0.99%-1.01%
2022-04-216.066.075.705.76-4.64%-1.96%-3.55%12,458,60073,195,00093%5.88-3.45%6.00-0.75%5.98-0.73%5.97-1.63%-1.06%
2022-04-206.056.205.956.04-0.17%-0.74%-0.51%11,206,10068,194,00070%6.090.56%6.040.87%6.030.53%6.07-0.56%-1.12%
2022-04-196.026.165.986.050.33%-0.02%-0.90%11,263,90068,162,00071%6.051.02%5.99-0.08%6.000.77%6.11-0.72%-1.09%
2022-04-185.996.075.906.031.69%0.67%-1.94%10,130,20060,680,00064%5.991.29%6.000.34%5.950.81%6.15-1.06%-1.02%
2022-04-155.955.985.865.93-1.82%0.27%-4.59%8,488,70050,206,00052%5.91-2.59%5.980.50%5.90-1.02%6.22-1.05%-0.89%
2022-04-145.976.195.946.042.03%-0.51%-3.84%10,230,40062,110,00063%6.072.24%5.951.45%5.96-2.12%6.28-0.76%-0.67%
2022-04-136.066.075.875.92-2.63%-0.30%-6.46%10,803,30064,153,00064%5.941.02%5.86-1.46%6.09-1.06%6.33-0.64%-0.59%
2022-04-125.716.125.646.086.29%3.44%-4.55%16,944,50099,608,000100%5.881.36%5.95-3.41%6.16-1.76%6.37-1.18%-0.59%
2022-04-115.975.995.675.72-4.67%-1.36%-11.26%17,734,000102,833,000108%5.80-5.26%6.16-2.49%6.27-2.69%6.45-1.53%-0.54%
2022-04-086.146.365.976.00-1.32%-1.98%-8.34%22,320,700136,636,000153%6.12-3.52%6.32-2.43%6.44-2.38%6.55-1.49%-0.49%
2022-04-076.706.736.086.08-9.93%-4.16%-8.50%39,109,700248,118,000310%6.34-5.19%6.47-5.21%6.60-3.36%6.65-2.19%-0.36%
2022-04-066.776.776.586.750.00%0.88%-0.65%8,608,10057,594,00096%6.69-2.32%6.83-0.89%6.830.28%6.79-0.25%-0.20%