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:
三七互娱( 002555.SZ 深证)
板块 :传播与文化产业   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
2020-07-17431.5500.204%2
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
2020-07-1646.5248.1844.0044.42-4.18%-3.97%-5.22%36,482,9001,687,506,00094%46.26-3.22%47.78-2.06%48.24-1.11%46.870.39%0.85%
2020-07-1549.8050.6846.0446.36-6.15%-3.00%-0.69%45,089,7002,155,075,000121%47.80-3.30%48.78-0.91%48.781.24%46.680.46%0.93%
2020-07-1449.1251.0848.3649.40-0.56%-0.05%6.31%33,168,7001,639,443,00096%49.43-0.32%49.230.46%48.181.75%46.470.66%0.99%
2020-07-1348.9850.5048.6449.681.41%0.20%7.62%28,813,9001,428,690,00086%49.581.85%49.003.26%47.352.17%46.160.88%1.09%
2020-07-1048.7349.6647.6748.99-0.81%0.63%7.05%30,629,6001,491,092,00093%48.68-0.31%47.461.96%46.341.40%45.760.87%1.15%
2020-07-0945.9450.1145.6049.396.38%1.15%8.86%40,593,3001,982,181,000128%48.837.95%46.553.23%45.701.95%45.371.49%1.18%
2020-07-0845.9046.6944.0346.431.38%2.64%3.86%42,034,6001,901,397,000127%45.23-1.17%45.090.58%44.83-0.13%44.700.64%1.20%
2020-07-0744.6047.1043.6645.802.67%0.07%3.10%48,497,4002,219,597,000158%45.773.40%44.831.27%44.890.20%44.421.39%1.25%
2020-07-0643.8545.3043.0044.61-0.18%0.78%1.82%47,122,1002,085,822,000156%44.260.29%44.27-1.07%44.80-0.21%43.810.95%1.25%
2020-07-0343.8845.2042.5944.690.65%1.26%2.97%26,955,7001,189,680,00096%44.14-0.52%44.75-1.16%44.890.09%43.400.78%1.26%
2020-07-0245.0145.3143.7644.40-3.29%0.08%3.10%36,876,1001,636,018,000132%44.37-3.06%45.27-0.33%44.860.78%43.061.18%1.36%
2020-07-0147.2847.5044.2045.91-1.90%0.31%7.87%29,864,0001,366,768,000110%45.77-0.58%45.421.57%44.511.81%42.561.10%1.43%
2020-06-3044.3047.1744.0046.806.12%1.67%11.17%24,427,1001,124,428,00089%46.034.05%44.722.70%43.722.52%42.101.63%1.53%
2020-06-2943.4945.1043.4944.101.38%-0.32%6.46%21,487,700950,630,00071%44.241.24%43.541.58%42.641.61%41.421.45%1.57%
2020-06-2443.4844.4543.2443.500.05%-0.46%6.53%21,359,700933,407,00065%43.701.60%42.871.94%41.971.14%40.831.17%1.65%
2020-06-2342.3844.3041.3143.484.19%1.09%7.73%34,546,2001,485,938,000101%43.012.66%42.052.19%41.501.35%40.361.75%1.66%
2020-06-2241.7642.7741.1841.731.34%-0.40%5.20%23,716,300993,685,00068%41.901.52%41.150.75%40.940.05%39.671.06%1.59%
2020-06-1940.6042.3040.3941.182.31%-0.22%4.91%38,006,1001,568,586,000111%41.272.27%40.840.65%40.931.06%39.251.45%1.51%
2020-06-1841.1241.6539.7040.25-2.19%-0.26%4.03%27,957,0001,128,237,00085%40.36-0.97%40.58-0.90%40.491.16%38.691.04%1.35%
2020-06-1740.9041.3840.1841.151.06%0.98%7.46%28,931,6001,179,009,00093%40.750.33%40.951.20%40.031.28%38.301.74%1.21%
2020-06-1641.6341.8539.7940.72-0.68%0.25%8.19%40,272,6001,635,768,000132%40.62-2.01%40.471.93%39.522.19%37.641.91%0.96%
2020-06-1541.1242.6640.7141.001.94%-1.08%11.01%38,347,6001,589,473,000135%41.454.84%39.702.81%38.682.64%36.932.12%0.71%
2020-06-1238.0041.1037.7440.224.93%1.73%11.21%47,132,8001,863,471,000167%39.542.63%38.623.09%37.682.93%36.171.98%0.46%
2020-06-1138.0139.6337.3938.331.86%-0.50%8.09%50,526,4001,946,406,000198%38.523.00%37.463.48%36.613.42%35.462.23%0.18%
2020-06-1037.0037.9936.5837.632.26%0.61%8.48%31,930,5001,194,231,000143%37.403.66%36.203.43%35.403.00%34.691.30%-0.16%
2020-06-0934.3136.8234.1136.807.92%2.00%7.47%37,725,1001,361,097,000180%36.085.19%35.003.82%34.371.86%34.241.10%-0.39%
2020-06-0834.2034.5034.0834.100.77%-0.58%0.69%17,870,900612,947,00090%34.302.14%33.710.99%33.74-0.36%33.870.24%-0.59%
2020-06-0533.1033.9932.6833.842.27%0.77%0.16%19,988,600671,222,00098%33.581.16%33.38-0.79%33.86-0.19%33.79-0.20%-0.73%
2020-06-0433.3333.6132.8433.09-0.33%-0.31%-2.26%15,264,000506,678,00075%33.19-0.45%33.65-1.17%33.92-0.04%33.86-0.34%-0.80%
2020-06-0333.9134.1833.0333.200.00%-0.43%-2.26%29,133,900971,411,000142%33.34-2.42%34.04-0.76%33.94-0.45%33.97-0.81%-0.86%