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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-06275.0400.607%1
2019-06-06278.4400.614%1
2020-06-08206.2800.455%1
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
2019-06-275.335.415.335.390.56%0.22%2.57%2,061,00011,085,000117%5.380.60%5.350.26%5.340.70%5.260.44%0.30%
2019-06-265.355.385.265.360.19%0.26%2.45%1,229,8006,575,00070%5.350.66%5.330.09%5.310.51%5.230.33%0.24%
2019-06-255.365.385.235.35-0.19%0.73%2.59%1,669,1008,864,00092%5.31-0.66%5.330.60%5.280.50%5.220.66%0.16%
2019-06-245.335.385.305.360.19%0.26%3.45%1,888,60010,096,000100%5.350.30%5.300.82%5.250.75%5.180.78%0.03%
2019-06-215.265.385.265.351.90%0.38%4.07%2,465,60013,141,000132%5.332.01%5.251.29%5.211.03%5.140.86%-0.10%
2019-06-205.175.275.115.251.55%0.48%3.00%2,418,90012,639,000130%5.230.64%5.190.97%5.160.29%5.100.28%-0.25%
2019-06-195.185.245.145.170.98%-0.42%1.71%1,945,60010,102,000110%5.191.92%5.140.55%5.150.31%5.080.22%-0.31%
2019-06-185.085.155.045.120.79%0.51%0.95%1,101,2005,610,00062%5.090.41%5.11-0.58%5.130.43%5.07-0.22%-0.38%
2019-06-175.105.115.025.081.20%0.14%-0.06%964,6004,893,00050%5.07-1.19%5.14-0.16%5.110.57%5.08-0.26%-0.39%
2019-06-145.215.235.015.02-3.83%-2.22%-1.49%2,156,60011,071,000112%5.13-0.79%5.150.82%5.080.67%5.10-0.14%-0.40%
2019-06-135.125.245.115.222.15%0.87%2.29%2,107,50010,906,000114%5.180.94%5.111.55%5.050.30%5.10-0.14%-0.46%
2019-06-125.085.165.085.110.20%-0.33%0.00%1,641,8008,418,00092%5.131.75%5.030.86%5.030.12%5.11-0.49%-0.45%
2019-06-114.905.114.885.104.72%1.21%-0.68%2,772,60013,970,000148%5.042.57%4.98-0.22%5.02-0.67%5.14-0.58%-0.41%
2019-06-104.954.974.854.87-0.61%-0.88%-5.71%1,718,4008,442,00095%4.91-1.13%5.00-1.15%5.06-1.11%5.17-0.50%-0.35%
2019-06-065.125.124.884.90-4.11%-1.39%-5.61%2,155,00010,709,000123%4.97-3.12%5.05-1.64%5.12-1.16%5.19-0.63%-0.31%
2019-06-055.105.205.065.110.79%-0.37%-2.18%1,476,8007,575,00088%5.130.67%5.14-0.64%5.18-0.62%5.22-0.36%-0.25%
2019-06-045.195.195.055.07-1.36%-0.49%-3.30%1,599,9008,152,00093%5.10-1.41%5.17-0.81%5.21-1.03%5.24-0.51%-0.19%
2019-06-035.315.315.095.14-1.91%-0.54%-2.47%2,517,60013,012,000148%5.17-1.94%5.21-1.25%5.26-0.68%5.27-0.25%-0.12%
2019-05-315.285.335.235.24-0.38%-0.57%-0.81%1,217,9006,418,00076%5.270.57%5.28-0.55%5.300.34%5.28-0.42%-0.10%
2019-05-305.335.335.205.26-1.13%0.38%-0.85%1,462,7007,665,00079%5.24-1.69%5.31-0.24%5.280.11%5.31-0.67%-0.11%
2019-05-295.315.375.275.320.38%-0.19%-0.39%1,237,6006,597,00063%5.33-0.15%5.320.80%5.27-0.08%5.34-0.13%-0.09%
2019-05-285.305.395.285.30-0.75%-0.71%-0.90%2,184,70011,661,000106%5.340.95%5.280.96%5.28-0.04%5.350.00%-0.17%
2019-05-275.185.355.165.342.69%0.98%-0.15%1,567,1008,287,00076%5.292.32%5.23-0.36%5.280.15%5.35-0.04%-0.34%
2019-05-245.185.245.015.200.97%0.62%-2.80%1,340,3006,927,00063%5.17-1.02%5.25-1.11%5.27-1.01%5.35-0.08%-0.46%
2019-05-235.315.335.105.15-3.92%-1.36%-3.81%1,765,3009,216,00078%5.22-2.08%5.31-0.15%5.33-1.21%5.35-0.02%-0.65%
2019-05-225.395.445.255.36-0.74%0.53%0.09%1,762,6009,399,00079%5.33-0.75%5.31-0.69%5.39-0.19%5.360.17%-0.81%
2019-05-215.335.435.285.401.69%0.52%1.01%1,547,9008,316,00070%5.372.34%5.35-1.00%5.400.13%5.350.24%-0.97%
2019-05-205.325.375.135.31-0.38%1.16%-0.43%1,863,4009,781,00080%5.25-2.74%5.41-0.61%5.39-0.22%5.33-0.02%-1.16%
2019-05-175.715.715.205.33-4.14%-1.24%-0.07%3,383,40018,259,000135%5.40-2.19%5.440.17%5.410.47%5.33-0.60%-1.39%
2019-05-165.445.605.405.560.00%0.76%3.62%2,857,70015,768,000116%5.522.20%5.431.38%5.381.17%5.37-0.45%-1.41%