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
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
2020-01-232.642.642.522.56-3.76%-0.78%-8.77%53,846,100138,917,00096%2.58-2.42%2.65-2.32%2.70-2.18%2.81-1.37%-0.15%
2020-01-222.672.682.612.66-0.75%0.61%-6.50%35,956,20095,057,00064%2.64-2.62%2.72-1.63%2.76-1.54%2.85-1.18%0.06%
2020-01-212.732.762.672.68-4.63%-1.29%-6.91%66,198,600179,735,000106%2.72-2.41%2.76-2.02%2.80-2.54%2.88-1.37%0.29%
2020-01-202.802.822.752.81-0.35%1.01%-3.73%38,702,500107,678,00055%2.78-1.45%2.82-1.30%2.88-0.35%2.92-0.58%0.64%
2020-01-172.812.862.792.820.36%-0.11%-3.95%33,040,70093,290,00038%2.82-0.60%2.85-1.86%2.89-0.21%2.940.48%1.02%
2020-01-162.882.882.812.81-2.77%-1.06%-3.83%50,210,800142,579,00054%2.84-1.83%2.91-0.10%2.89-0.69%2.920.38%1.04%
2020-01-152.932.932.872.89-1.70%-0.10%-0.72%43,191,200124,942,00047%2.89-2.40%2.910.21%2.91-0.62%2.910.41%1.01%
2020-01-142.913.032.892.940.68%-0.81%1.41%71,159,800210,947,00080%2.963.75%2.910.38%2.93-0.48%2.900.70%1.01%
2020-01-132.852.922.812.921.74%2.21%1.42%57,379,000163,939,00064%2.86-0.80%2.89-1.43%2.94-0.51%2.880.52%0.99%
2020-01-102.952.952.852.87-2.38%-0.35%0.21%61,913,600178,296,00071%2.88-2.21%2.94-1.25%2.960.75%2.860.53%0.96%
2020-01-092.962.992.922.940.68%-0.17%3.19%59,943,400176,539,00072%2.95-0.64%2.970.07%2.940.86%2.850.74%0.94%
2020-01-083.013.032.912.92-4.26%-1.48%3.25%103,324,700306,248,000128%2.96-0.90%2.971.47%2.911.04%2.831.11%0.89%
2020-01-072.933.092.903.052.69%1.97%9.05%140,778,700421,044,000192%2.991.01%2.932.16%2.882.20%2.802.08%0.80%
2020-01-062.793.092.772.975.69%0.30%8.39%206,170,600610,459,000311%2.966.82%2.875.21%2.824.87%2.743.20%0.62%
2020-01-032.722.832.702.813.69%1.37%5.84%100,035,000277,256,000182%2.772.78%2.722.48%2.692.01%2.660.68%0.36%
2020-01-022.672.722.672.711.88%0.48%2.77%59,999,400161,821,000110%2.701.70%2.661.26%2.640.92%2.640.15%0.37%
2019-12-312.642.682.632.660.38%0.30%1.03%44,457,200117,913,00076%2.651.45%2.630.81%2.610.46%2.630.34%0.43%
2019-12-302.612.652.572.651.53%1.38%0.99%48,612,100127,094,00074%2.610.08%2.600.27%2.60-0.04%2.620.50%0.48%
2019-12-272.602.632.592.610.00%-0.08%-0.04%50,762,200132,592,00072%2.611.08%2.600.35%2.60-0.65%2.610.31%0.46%
2019-12-262.572.612.562.611.16%1.01%0.27%43,854,000113,332,00063%2.58-0.27%2.59-0.50%2.62-0.83%2.600.31%0.43%
2019-12-252.602.622.562.58-1.15%-0.42%-0.58%45,664,800118,338,00066%2.590.08%2.60-1.18%2.64-0.30%2.600.19%0.37%
2019-12-242.582.622.562.611.56%0.81%0.77%43,517,400112,652,00063%2.59-0.96%2.63-1.02%2.650.30%2.590.19%0.34%
2019-12-232.642.662.572.57-3.02%-1.68%-0.58%72,768,300190,235,000109%2.61-2.61%2.66-0.34%2.640.80%2.590.31%0.29%
2019-12-202.692.742.642.65-1.49%-1.27%2.83%61,385,400164,736,000100%2.680.15%2.671.25%2.620.96%2.580.59%0.21%
2019-12-192.642.722.612.692.28%0.37%5.00%84,639,500226,824,000146%2.681.25%2.641.86%2.591.33%2.560.79%0.12%
2019-12-182.662.702.622.630.38%-0.64%3.46%93,042,500246,285,000175%2.652.20%2.591.73%2.561.23%2.540.79%0.03%
2019-12-172.552.652.542.622.75%1.16%3.89%108,452,300280,863,000222%2.592.62%2.541.88%2.531.28%2.520.84%-0.06%
2019-12-162.492.562.462.553.24%1.03%1.96%95,614,700241,373,000227%2.522.69%2.500.85%2.500.52%2.500.32%-0.19%
2019-12-132.462.482.442.470.82%0.49%-0.92%40,002,40098,333,000110%2.46-0.41%2.48-0.44%2.48-0.32%2.49-0.08%-0.25%
2019-12-122.502.502.442.450.00%-0.73%-1.80%45,643,500112,654,000129%2.47-1.36%2.49-0.52%2.49-0.44%2.50-0.20%-0.28%