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   
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
2019-05-1713.8613.9813.0213.10-5.28%-2.21%-6.01%30,392,800407,148,00076%13.40-3.45%13.80-2.01%14.08-0.97%13.94-0.04%0.37%
2019-05-1614.1914.1913.7113.83-2.26%-0.32%-0.81%24,902,100345,481,00064%13.87-1.81%14.08-1.62%14.22-0.10%13.940.35%0.40%
2019-05-1513.9914.3513.9014.152.31%0.15%1.84%31,690,800447,760,00085%14.13-0.40%14.320.01%14.240.58%13.900.59%0.33%
2019-05-1414.2614.6013.8213.83-5.01%-2.50%0.12%36,674,500520,210,000100%14.19-2.56%14.310.26%14.151.05%13.810.31%0.22%
2019-05-1314.1515.0014.0314.560.76%0.02%5.73%43,955,900639,858,000125%14.562.64%14.281.99%14.011.32%13.770.86%0.22%
2019-05-1014.1014.4813.5514.452.70%1.88%5.83%46,732,400662,816,000142%14.180.95%14.002.02%13.821.00%13.650.69%0.16%
2019-05-0913.8014.2413.7014.071.22%0.15%3.75%35,172,200494,117,000118%14.052.23%13.720.61%13.691.12%13.560.33%0.10%
2019-05-0813.0714.0712.6813.904.28%1.14%2.84%40,731,600559,771,000139%13.742.56%13.640.56%13.540.93%13.520.30%0.12%
2019-05-0713.9314.0012.5113.33-2.70%-0.52%-1.08%38,548,600516,557,000143%13.40-2.39%13.560.43%13.41-0.51%13.48-0.19%0.06%
2019-05-0613.2614.0613.2013.700.15%-0.20%1.47%54,095,300742,601,000221%13.731.91%13.502.35%13.480.88%13.500.47%0.04%
2019-04-3012.7513.7512.6113.685.47%1.55%1.80%29,758,700400,885,000139%13.474.02%13.19-0.89%13.360.19%13.440.28%-0.05%
2019-04-2912.9513.2212.4212.970.39%0.15%-3.21%20,077,200260,006,00095%12.95-0.94%13.31-0.86%13.34-1.10%13.40-0.38%-0.17%
2019-04-2613.4213.4912.8912.92-5.42%-1.17%-3.95%27,814,900363,625,000134%13.07-4.89%13.43-1.11%13.48-0.78%13.45-0.44%-0.12%
2019-04-2513.4613.9613.4113.661.04%-0.62%1.11%32,086,300441,027,000171%13.752.51%13.580.27%13.590.33%13.510.32%-0.07%
2019-04-2413.3913.6013.1813.521.12%0.83%0.39%14,558,900195,218,00074%13.410.13%13.54-0.02%13.550.02%13.470.20%-0.10%
2019-04-2313.6213.6313.1413.37-1.55%-0.16%-0.52%15,476,700207,250,00076%13.39-2.46%13.54-0.60%13.540.49%13.440.12%-0.15%
2019-04-2213.6913.9613.5213.580.74%-1.08%1.16%22,847,000313,646,000109%13.732.48%13.630.87%13.480.50%13.420.52%-0.21%
2019-04-1913.5413.5913.2013.48-0.22%0.63%0.94%12,304,800164,838,00052%13.40-1.88%13.510.85%13.41-0.12%13.36-0.31%-0.36%
2019-04-1813.5313.7913.4513.51-0.44%-1.05%0.84%19,260,000262,957,00080%13.651.61%13.390.48%13.430.15%13.40-0.39%-0.38%
2019-04-1713.2713.6413.2013.571.80%0.99%0.90%20,255,200272,166,00078%13.442.84%13.33-0.08%13.410.37%13.45-0.46%-0.38%
2019-04-1613.1813.3612.8613.330.98%2.02%-1.34%17,810,500232,713,00063%13.07-2.96%13.34-1.05%13.36-0.20%13.51-0.84%-0.41%
2019-04-1513.8013.8013.1613.20-2.58%-1.96%-3.12%19,100,300257,170,00064%13.46-0.23%13.480.63%13.380.46%13.630.08%-0.35%
2019-04-1213.7013.7713.3113.550.30%0.41%-0.47%16,326,700220,336,00051%13.500.07%13.400.41%13.32-0.43%13.610.07%-0.47%
2019-04-1113.1913.7413.1213.512.58%0.18%-0.69%36,153,400487,562,000113%13.492.32%13.340.88%13.38-0.75%13.600.00%-0.61%
2019-04-1013.3513.4313.0513.17-0.75%-0.08%-3.19%21,744,200286,588,00070%13.18-0.78%13.23-1.17%13.48-1.01%13.60-0.26%-0.95%
2019-04-0913.1413.4813.0213.272.16%-0.11%-2.71%27,329,700363,039,00089%13.280.52%13.38-1.59%13.62-1.28%13.64-0.50%-1.24%
2019-04-0813.7313.9312.9012.99-5.80%-1.70%-5.24%43,839,100579,340,000146%13.22-4.52%13.60-2.26%13.79-0.53%13.71-0.98%-1.22%
2019-04-0414.0414.0413.7013.79-0.72%-0.36%-0.39%22,326,000308,990,00084%13.84-0.78%13.92-0.76%13.870.41%13.84-0.58%-1.11%
2019-04-0313.8614.1613.6813.890.36%-0.42%-0.24%33,119,900461,980,000124%13.950.13%14.021.24%13.810.63%13.92-0.34%-1.04%
2019-04-0214.2014.2013.7313.840.00%-0.65%-0.94%34,759,400484,217,000139%13.93-1.62%13.850.93%13.730.42%13.97-0.71%-0.95%