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:
合锻智能( 603011.SH 上证)
板块 :普通机械制造   
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
2019-09-126.106.486.066.16-4.35%-0.79%-2.90%40,335,100250,457,000148%6.21-9.75%6.54-0.50%6.450.00%6.340.02%3.02%
2019-09-116.827.486.446.44-10.06%-6.40%1.53%61,636,300424,069,000290%6.887.28%6.573.89%6.453.10%6.343.36%3.13%
2019-09-106.227.165.887.169.98%11.65%16.67%59,486,400381,468,000367%6.41-0.08%6.332.31%6.252.31%6.142.75%2.83%
2019-09-096.456.516.076.519.97%1.43%8.99%60,976,900391,327,000589%6.428.93%6.188.55%6.119.34%5.9710.35%2.61%
2019-09-065.745.925.585.9210.04%0.48%9.37%24,465,000144,154,000517%5.899.80%5.7010.15%5.5910.61%5.418.94%1.61%
2019-09-054.955.384.955.3810.02%0.26%8.27%8,708,20046,727,000331%5.3710.19%5.176.97%5.055.03%4.973.80%0.80%
2019-09-045.005.004.844.89-0.41%0.41%2.15%2,301,70011,210,000113%4.870.08%4.841.07%4.810.29%4.790.29%0.47%
2019-09-034.764.954.764.912.94%0.90%2.87%3,236,90015,752,000170%4.872.85%4.780.17%4.800.48%4.770.46%0.49%
2019-09-024.664.784.644.770.85%0.82%0.40%1,729,2008,181,00099%4.73-0.06%4.78-0.17%4.770.13%4.750.08%0.51%
2019-08-304.824.834.664.73-2.27%-0.08%-0.36%3,576,90016,934,000215%4.73-2.11%4.78-0.52%4.77-0.27%4.750.15%0.48%
2019-08-294.765.024.764.841.26%0.08%2.11%3,701,40017,901,000272%4.841.36%4.811.63%4.781.04%4.741.09%0.38%
2019-08-284.774.834.714.780.00%0.19%1.94%1,117,1005,330,000103%4.770.13%4.73-0.02%4.730.28%4.690.39%0.20%
2019-08-274.704.804.704.781.49%0.31%2.33%1,362,4006,492,000131%4.772.28%4.730.55%4.720.28%4.670.54%0.07%
2019-08-264.604.714.584.71-0.42%1.09%1.38%1,246,8005,809,000127%4.66-2.27%4.71-0.34%4.710.00%4.650.37%-0.09%
2019-08-234.734.834.724.730.21%-0.78%2.18%1,360,1006,484,000148%4.771.75%4.720.53%4.710.79%4.630.83%-0.21%
2019-08-224.704.734.624.720.64%0.75%2.81%1,036,5004,856,000118%4.69-0.32%4.700.24%4.670.73%4.590.48%-0.36%
2019-08-214.734.754.664.69-0.21%-0.21%2.65%972,8004,572,000114%4.70-0.17%4.690.71%4.640.59%4.570.55%-0.48%
2019-08-204.724.754.664.700.21%-0.17%3.43%1,176,4005,538,000139%4.711.18%4.651.62%4.611.05%4.540.64%-0.61%
2019-08-194.604.704.564.692.18%0.80%3.88%1,037,9004,829,000115%4.651.62%4.580.88%4.560.97%4.52-0.20%-0.79%
2019-08-164.564.624.464.590.66%0.24%1.46%833,8003,818,00091%4.581.98%4.540.69%4.520.58%4.52-0.92%-0.80%
2019-08-154.474.564.414.560.44%1.56%-0.13%825,2003,705,00075%4.49-1.38%4.510.16%4.490.07%4.57-0.72%-0.81%
2019-08-144.554.574.524.540.89%-0.29%-1.28%730,1003,324,00066%4.551.63%4.500.69%4.490.34%4.60-0.84%-0.76%
2019-08-134.504.514.444.50-0.44%0.45%-2.98%592,8002,656,00050%4.480.13%4.470.05%4.47-0.16%4.64-1.07%-0.71%
2019-08-124.454.534.414.522.73%1.03%-3.58%859,4003,845,00067%4.470.29%4.470.00%4.48-1.10%4.69-0.80%-0.62%
2019-08-094.454.524.404.40-1.57%-1.37%-6.90%893,8003,987,00067%4.46-0.29%4.47-0.36%4.53-1.76%4.73-0.69%-0.54%
2019-08-084.474.534.434.470.00%-0.09%-6.07%815,2003,647,00062%4.470.05%4.49-1.60%4.61-1.12%4.76-0.71%-0.48%
2019-08-074.554.554.434.47-0.22%-0.04%-6.74%952,1004,258,00072%4.47-0.58%4.56-2.13%4.66-1.50%4.79-0.83%-0.41%
2019-08-064.604.674.324.48-4.88%-0.40%-7.30%1,697,5007,636,000127%4.50-5.07%4.66-2.33%4.73-2.29%4.83-1.11%-0.32%
2019-08-054.784.784.694.71-0.63%-0.59%-3.62%1,015,9004,813,00083%4.740.04%4.77-1.08%4.84-0.66%4.89-0.35%-0.22%
2019-08-024.854.854.644.740.00%0.08%-3.34%2,387,60011,308,000190%4.74-3.09%4.82-2.55%4.88-1.48%4.90-1.03%-0.23%