股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
大金重工( 002487.SZ 深證)
板塊 :金屬制品   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-084.704.724.674.72-0.42%0.58%1.94%3,241,10015,210,00085%4.69-0.38%4.690.30%4.670.84%4.630.11%-0.20%
2020-04-074.694.744.684.741.50%0.62%2.49%4,421,80020,832,000115%4.711.62%4.670.65%4.631.20%4.630.20%-0.25%
2020-04-034.674.684.594.67-0.21%0.73%1.17%2,821,70013,081,00073%4.64-0.11%4.640.89%4.570.02%4.62-0.20%-0.34%
2020-04-024.614.684.584.681.30%0.84%1.19%2,756,80012,795,00068%4.64-0.07%4.601.12%4.57-0.11%4.63-0.02%-0.41%
2020-04-014.554.734.494.622.21%-0.52%-0.13%4,787,30022,231,000110%4.642.27%4.550.40%4.58-0.41%4.63-0.41%-0.56%
2020-03-314.504.604.464.521.80%-0.46%-2.69%5,538,90025,153,000117%4.541.95%4.53-0.81%4.60-0.50%4.65-0.26%-0.53%
2020-03-304.554.584.314.44-3.27%-0.31%-4.66%4,247,70018,918,00087%4.45-3.74%4.57-2.44%4.62-0.88%4.66-0.49%-0.52%
2020-03-274.674.704.594.59-0.65%-0.80%-1.92%2,907,50013,452,00058%4.63-0.86%4.680.04%4.66-0.34%4.680.04%-0.47%
2020-03-264.734.734.624.62-2.33%-1.01%-1.24%3,145,80014,682,00059%4.67-1.29%4.680.28%4.680.17%4.68-0.28%-0.45%
2020-03-254.754.774.694.731.28%0.04%0.83%4,637,20021,923,00084%4.732.05%4.670.15%4.67-0.32%4.69-0.68%-0.43%
2020-03-244.654.694.554.672.19%0.80%-1.12%3,708,30017,179,00063%4.630.02%4.660.00%4.680.06%4.72-0.44%-0.33%
2020-03-234.614.714.564.57-3.99%-1.34%-3.67%4,217,70019,535,00067%4.63-1.66%4.66-1.00%4.68-0.23%4.74-0.65%-0.26%
2020-03-204.754.804.644.760.63%1.06%-0.31%4,415,20020,796,00065%4.711.47%4.710.47%4.690.28%4.78-0.91%-0.19%
2020-03-194.654.764.554.731.50%1.90%-1.85%5,928,00027,517,00079%4.64-2.42%4.69-0.36%4.68-0.60%4.82-1.51%-0.07%
2020-03-184.744.894.654.66-0.85%-2.04%-4.76%7,434,30035,364,00085%4.762.57%4.700.90%4.71-1.01%4.89-0.10%0.18%
2020-03-174.574.794.524.702.62%1.34%-4.04%5,958,80027,636,00067%4.64-1.28%4.66-1.04%4.76-0.88%4.90-0.20%0.18%
2020-03-164.794.834.554.58-2.97%-2.51%-6.68%6,788,30031,894,00076%4.701.29%4.71-2.16%4.80-0.99%4.910.02%0.19%
2020-03-134.604.764.514.72-1.05%1.77%-3.81%6,194,80028,730,00069%4.64-3.27%4.81-1.33%4.85-1.80%4.910.25%0.19%
2020-03-124.864.874.744.77-3.25%-0.52%-2.55%5,972,60028,636,00067%4.80-3.89%4.88-0.67%4.93-1.52%4.90-0.06%0.16%
2020-03-114.965.064.914.93-0.40%-1.18%0.65%6,762,30033,736,00079%4.992.97%4.91-0.79%5.010.50%4.900.33%0.20%
2020-03-104.794.984.724.952.06%2.17%1.39%7,695,70037,285,00083%4.85-1.28%4.95-1.92%4.990.08%4.880.29%0.19%
2020-03-094.975.034.824.85-4.34%-1.18%-0.37%9,537,50046,813,000100%4.91-3.27%5.050.20%4.980.55%4.870.00%0.17%
2020-03-065.075.155.025.07-1.93%-0.08%4.15%9,872,60050,089,000107%5.07-0.63%5.041.29%4.951.87%4.870.29%0.23%
2020-03-054.905.324.895.175.73%1.25%6.51%18,075,30092,292,000205%5.116.13%4.974.50%4.862.81%4.851.04%0.28%
2020-03-044.724.904.704.893.38%1.64%1.79%7,107,30034,190,00087%4.810.59%4.761.69%4.73-0.27%4.80-0.13%0.26%
2020-03-034.844.894.684.73-0.63%-1.11%-1.66%6,545,70031,311,00081%4.782.22%4.68-0.11%4.740.08%4.81-0.10%0.33%
2020-03-024.544.774.544.765.78%1.73%-1.14%6,517,90030,500,00076%4.681.61%4.69-1.35%4.74-0.90%4.820.02%0.45%
2020-02-284.694.774.504.50-6.44%-2.28%-6.52%8,900,70040,992,000101%4.61-4.62%4.75-0.92%4.78-1.28%4.81-0.12%0.47%
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%
2020-02-264.734.924.684.800.00%-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%


 
北京时时彩5分钟开奖号