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:
金正大( 002470.SZ 深证)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-2613278.5004.040%增发
2019-10-2813278.4604.035%2
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
2019-08-233.263.283.183.23-1.52%-0.03%4.53%48,811,700157,688,000161%3.230.25%3.211.26%3.161.38%3.091.05%-0.06%
2019-08-223.093.353.073.286.49%1.77%7.26%76,464,900246,454,000278%3.224.92%3.173.60%3.123.42%3.061.97%-0.24%
2019-08-213.053.093.043.080.65%0.26%2.70%17,990,70055,259,00079%3.07-0.03%3.060.79%3.020.37%3.000.23%-0.51%
2019-08-203.073.103.043.06-0.65%-0.42%2.27%27,252,50083,741,000118%3.071.19%3.031.57%3.000.74%2.990.30%-0.62%
2019-08-193.003.082.993.083.36%1.42%3.25%33,797,300102,626,000138%3.041.81%2.990.74%2.980.71%2.98-0.23%-0.76%
2019-08-162.963.002.952.980.00%-0.10%-0.33%24,356,60072,663,000102%2.981.88%2.960.34%2.960.00%2.99-0.73%-0.78%
2019-08-152.932.982.882.98-0.33%1.78%-1.06%28,981,20084,868,000115%2.93-2.04%2.95-0.47%2.96-0.54%3.01-0.99%-0.80%
2019-08-142.993.022.962.991.01%0.03%-1.71%21,387,90063,923,00089%2.991.15%2.970.03%2.980.00%3.04-0.62%-0.79%
2019-08-132.962.972.942.96-0.67%0.17%-3.30%16,273,40048,082,00067%2.96-0.10%2.97-0.40%2.98-0.24%3.06-0.91%-0.87%
2019-08-122.952.982.932.981.36%0.74%-3.53%20,029,30059,240,00078%2.96-0.87%2.98-0.34%2.98-1.03%3.09-0.68%-0.88%
2019-08-093.023.032.942.94-2.00%-1.47%-5.47%23,124,20068,995,00090%2.98-0.37%2.99-0.07%3.02-1.28%3.11-0.73%-0.88%
2019-08-082.973.012.973.001.35%0.17%-4.25%18,801,50056,318,00072%3.000.20%2.99-1.22%3.05-1.17%3.13-0.73%-0.87%
2019-08-073.023.022.962.96-1.00%-0.97%-6.21%21,656,50064,733,00081%2.99-0.03%3.03-1.72%3.09-1.12%3.16-0.85%-0.82%
2019-08-063.033.082.922.99-4.17%0.00%-6.06%40,747,100121,830,000146%2.99-4.75%3.08-2.99%3.13-2.25%3.18-1.18%-0.78%
2019-08-053.153.183.113.12-1.27%-0.61%-3.14%21,646,90067,957,00084%3.14-0.73%3.18-0.75%3.20-0.37%3.22-0.34%-0.71%
2019-08-023.203.203.143.16-2.47%-0.06%-2.23%30,386,90096,070,000108%3.16-2.23%3.20-0.96%3.21-0.53%3.23-0.95%-0.73%
2019-08-013.213.263.193.240.62%0.19%-0.70%20,743,70067,082,00073%3.230.31%3.230.25%3.23-0.19%3.26-0.88%-0.68%
2019-07-313.243.243.213.22-1.23%-0.12%-2.19%18,438,00059,451,00058%3.22-0.25%3.22-0.03%3.23-0.34%3.29-1.44%-0.63%
2019-07-303.183.263.183.262.19%0.87%-2.40%29,977,20096,896,00082%3.230.78%3.22-0.31%3.240.00%3.34-1.04%-0.51%
2019-07-293.233.243.183.19-1.24%-0.53%-5.48%19,804,90063,523,00049%3.21-0.59%3.23-0.68%3.24-0.19%3.38-0.65%-0.46%
2019-07-263.243.253.213.23-0.92%0.12%-4.92%24,775,60079,920,00055%3.23-1.19%3.26-0.03%3.25-1.19%3.40-0.61%-0.48%
2019-07-253.283.293.243.26-0.61%-0.15%-4.62%24,015,30078,401,00050%3.27-0.24%3.260.19%3.29-1.23%3.42-0.26%-0.48%
2019-07-243.253.313.243.281.23%0.21%-4.29%30,731,600100,592,00064%3.271.24%3.25-1.40%3.33-1.97%3.43-0.41%-0.57%
2019-07-233.213.263.203.240.93%0.22%-5.84%27,980,90090,462,00057%3.23-0.46%3.30-1.93%3.40-1.34%3.44-0.55%-0.60%
2019-07-223.393.413.183.21-5.31%-1.17%-7.23%46,990,400152,631,00093%3.25-4.75%3.36-3.22%3.44-1.15%3.46-0.55%-0.65%
2019-07-193.423.453.383.39-0.29%-0.59%-2.56%36,755,000125,319,00076%3.41-0.79%3.47-0.86%3.48-0.37%3.48-0.37%-0.73%
2019-07-183.513.513.403.40-3.41%-1.08%-2.63%48,587,300167,000,000103%3.44-2.91%3.50-0.14%3.50-0.09%3.49-0.43%-0.78%
2019-07-173.513.593.493.520.28%-0.56%0.37%62,564,100221,490,000142%3.540.51%3.510.43%3.500.40%3.51-0.20%-0.79%
2019-07-163.503.583.473.510.29%-0.34%-0.11%54,595,800192,284,000130%3.521.53%3.490.63%3.480.12%3.51-0.54%-0.83%
2019-07-153.473.593.363.500.00%0.89%-0.93%64,259,700222,889,000152%3.47-0.80%3.47-0.09%3.480.17%3.53-0.87%-0.83%