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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-06366.0000.663%2
2020-03-06363.0000.657%2
2021-01-1689.7000.160%
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
2020-02-274.854.904.764.810.21%-0.37%-0.21%5,253,80025,366,00065%4.830.08%4.79-0.60%4.84-0.29%4.820.35%0.31%
2020-02-264.734.924.684.800.42%-0.50%-0.06%11,519,00055,569,000139%4.821.54%4.82-0.70%4.86-0.29%4.800.29%0.13%
2020-02-254.784.894.604.78-3.04%0.61%-0.19%12,559,60059,667,000155%4.75-3.28%4.86-1.56%4.87-0.63%4.790.04%-0.06%
2020-02-244.924.994.864.93-1.00%0.37%2.99%9,518,40046,755,000131%4.91-1.31%4.930.00%4.900.97%4.790.65%-0.22%
2020-02-215.005.054.934.980.20%0.06%4.71%6,455,60032,128,00095%4.981.10%4.931.13%4.861.42%4.760.76%-0.54%
2020-02-204.854.974.844.972.26%0.95%5.30%7,017,60034,545,000103%4.920.61%4.881.63%4.791.21%4.720.79%-0.75%
2020-02-194.904.974.844.86-0.61%-0.67%3.78%5,461,60026,725,00080%4.891.12%4.801.67%4.730.64%4.680.58%-0.99%
2020-02-184.754.904.754.893.16%1.05%5.03%10,050,50048,630,000143%4.843.53%4.721.86%4.700.84%4.661.17%-1.24%
2020-02-174.564.754.564.743.95%1.41%3.00%7,026,30032,839,00099%4.672.16%4.64-0.26%4.660.19%4.600.22%-1.57%
2020-02-144.604.644.514.56-0.44%-0.33%-0.70%5,790,00026,492,00081%4.58-1.51%4.65-0.73%4.650.00%4.59-1.75%-1.71%
2020-02-134.704.754.564.58-3.17%-1.40%-2.01%7,814,30036,294,000102%4.65-1.15%4.680.09%4.650.41%4.67-1.50%-1.62%
2020-02-124.684.764.634.731.50%0.66%-0.32%8,297,10038,984,000107%4.70-0.02%4.680.84%4.630.67%4.75-1.52%-1.54%
2020-02-114.684.764.634.660.00%-0.85%-3.28%7,108,50033,408,00090%4.701.75%4.641.22%4.601.34%4.82-1.61%-1.44%
2020-02-104.584.684.534.661.08%0.89%-4.84%5,807,40026,826,00070%4.620.70%4.580.35%4.540.18%4.90-2.53%-1.29%
2020-02-074.574.654.514.611.10%0.50%-8.24%6,594,50030,252,00069%4.590.90%4.571.24%4.53-3.39%5.02-1.36%-1.04%
2020-02-064.524.604.484.560.44%0.31%-10.47%6,927,30031,491,00072%4.55-0.39%4.51-0.11%4.69-3.00%5.09-1.62%-0.90%
2020-02-054.554.634.464.541.57%-0.53%-12.30%7,327,30033,445,00075%4.562.77%4.52-5.31%4.84-3.01%5.18-1.91%-0.66%
2020-02-044.224.514.224.47-2.19%0.65%-15.31%9,354,60041,540,00090%4.44-2.82%4.77-5.90%4.99-4.15%5.28-2.08%-0.41%
2020-02-034.574.584.574.57-10.04%0.00%-15.21%5,934,70027,123,00059%4.57-11.67%5.07-3.76%5.20-3.24%5.39-1.25%-0.17%
2020-01-235.335.335.055.08-4.33%-1.82%-6.93%10,455,60054,100,000118%5.17-2.01%5.27-1.86%5.38-1.27%5.46-0.87%-0.01%
2020-01-225.295.365.175.31-0.19%0.57%-3.56%8,551,90045,150,000100%5.28-1.51%5.37-1.99%5.45-0.95%5.51-0.61%0.13%
2020-01-215.465.485.275.32-2.74%-0.76%-3.97%8,473,30045,426,00097%5.36-1.76%5.47-0.92%5.50-1.08%5.54-0.59%0.25%
2020-01-205.505.515.425.47-1.26%0.24%-1.85%8,265,00045,106,00091%5.46-1.69%5.53-0.54%5.56-0.25%5.57-0.09%0.40%
2020-01-175.585.735.405.540.36%-0.20%-0.68%14,202,00078,838,000155%5.55-0.09%5.56-0.84%5.57-0.07%5.580.04%0.45%
2020-01-165.625.625.505.52-1.25%-0.65%-1.00%5,636,00031,315,00062%5.56-0.13%5.600.22%5.58-0.05%5.58-0.02%0.50%
2020-01-155.605.685.495.59-0.71%0.49%0.23%7,263,40040,404,00069%5.56-1.77%5.590.04%5.58-0.09%5.580.80%0.62%
2020-01-145.615.745.595.630.72%-0.58%1.75%8,848,40050,106,00074%5.662.52%5.590.70%5.59-0.04%5.530.60%0.61%
2020-01-135.495.595.445.591.45%1.19%1.64%6,585,60036,379,00055%5.52-0.31%5.55-0.45%5.590.07%5.500.33%0.53%
2020-01-105.595.615.505.51-1.61%-0.56%0.51%5,227,90028,968,00045%5.54-0.59%5.57-0.61%5.580.14%5.480.33%0.50%
2020-01-095.625.655.525.600.00%0.47%2.49%8,228,00045,862,00072%5.57-0.29%5.610.30%5.58-0.02%5.460.53%0.47%