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:
三一重工( 600031.SH 上证)
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-02537.8400.070%1
2020-03-02512.0100.061%1
2020-03-02524.8300.060%
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
2020-01-2017.1017.3216.9017.252.19%0.52%1.34%75,143,5001,289,491,000113%17.161.72%17.020.68%17.010.38%17.02-0.23%0.11%
2020-01-1716.9817.0616.7816.88-0.59%0.06%-1.06%54,984,500927,565,00076%16.87-0.57%16.90-0.47%16.94-0.33%17.06-0.41%0.22%
2020-01-1616.8817.1016.8516.980.30%0.08%-0.89%44,474,500754,534,00061%16.970.47%16.980.15%17.000.01%17.13-0.59%0.35%
2020-01-1516.9617.0616.7616.93-0.24%0.25%-1.76%48,249,100814,801,00059%16.89-1.08%16.96-0.43%17.00-0.06%17.23-0.02%0.59%
2020-01-1417.0017.2416.9316.97-0.47%-0.59%-1.55%61,843,7001,055,743,00073%17.070.92%17.030.18%17.01-0.15%17.240.21%0.70%
2020-01-1317.2817.2816.8017.05-1.33%0.79%-0.88%85,508,9001,446,437,00099%16.92-1.34%17.00-0.15%17.03-0.65%17.200.11%0.75%
2020-01-1017.1117.3816.9017.281.17%0.78%0.56%65,543,7001,123,809,00078%17.151.01%17.03-0.09%17.15-0.49%17.180.37%0.80%
2020-01-0917.1817.2416.7517.081.12%0.62%-0.23%72,831,5001,236,251,00085%16.970.01%17.04-0.84%17.23-1.00%17.120.39%0.82%
2020-01-0817.1017.1916.8616.89-1.75%-0.49%-0.96%70,501,6001,196,594,00081%16.97-1.06%17.19-1.03%17.40-0.03%17.050.38%0.81%
2020-01-0717.2017.4116.9817.190.12%0.20%1.18%91,293,2001,566,122,000108%17.16-1.09%17.37-1.21%17.410.38%16.990.89%0.77%
2020-01-0617.7017.8616.8417.17-3.27%-1.00%1.96%119,017,1002,064,201,000142%17.34-2.32%17.580.33%17.340.71%16.840.90%0.70%
2020-01-0317.8817.9217.6717.75-1.11%-0.03%6.35%57,481,1001,020,559,00077%17.760.16%17.521.53%17.221.20%16.690.91%0.61%
2020-01-0217.2917.9517.2917.955.28%1.26%8.52%125,262,3002,220,358,000171%17.733.80%17.262.70%17.022.21%16.541.77%0.56%
2019-12-3116.8317.3516.8017.051.61%-0.16%4.91%86,438,3001,476,120,000121%17.082.47%16.811.24%16.651.24%16.251.10%0.42%
2019-12-3016.7516.8716.4016.780.78%0.69%4.38%71,647,0001,193,996,00099%16.670.33%16.600.66%16.451.13%16.080.73%0.34%
2019-12-2716.5416.7816.4316.650.42%0.24%4.33%68,089,3001,130,968,00093%16.610.42%16.491.00%16.260.92%15.960.52%0.31%
2019-12-2616.5716.8316.3316.580.18%0.24%4.43%85,927,7001,421,325,000112%16.541.12%16.331.62%16.111.14%15.880.64%0.33%
2019-12-2516.0616.5615.9416.553.89%1.17%4.91%90,490,2001,480,236,000114%16.362.62%16.071.57%15.930.92%15.780.23%0.31%
2019-12-2415.7016.0415.7015.931.53%-0.06%1.21%54,001,900860,767,00068%15.940.38%15.820.52%15.790.47%15.74-0.01%0.37%
2019-12-2315.6116.0815.6115.691.29%-1.20%-0.32%102,145,5001,622,053,000125%15.882.21%15.740.28%15.710.58%15.740.17%0.45%
2019-12-2015.6115.6815.4315.49-1.02%-0.30%-1.42%44,241,900687,325,00056%15.54-0.65%15.700.13%15.62-0.24%15.710.08%0.48%
2019-12-1915.7715.8315.5015.65-1.26%0.08%-0.32%53,338,800834,081,00065%15.64-1.07%15.670.25%15.660.01%15.700.33%0.54%
2019-12-1815.6516.0815.5315.851.28%0.28%1.28%90,998,0001,438,278,000107%15.811.60%15.640.11%15.66-0.27%15.650.40%0.57%
2019-12-1715.6015.7515.3615.650.45%0.60%0.40%86,047,6001,338,675,000105%15.560.16%15.62-0.17%15.70-0.38%15.590.32%0.54%
2019-12-1615.7515.7915.3315.58-0.95%0.30%0.27%86,121,1001,337,721,000109%15.53-1.33%15.64-0.98%15.76-0.18%15.540.39%0.54%
2019-12-1315.7016.1015.5015.730.77%-0.08%1.63%101,093,2001,591,410,000133%15.740.65%15.80-0.30%15.790.30%15.480.76%0.55%
2019-12-1215.7315.9215.4015.61-2.86%-0.20%1.62%109,033,8001,705,368,000152%15.64-2.95%15.85-0.32%15.740.68%15.360.46%0.50%
2019-12-1116.1816.3515.9216.07-0.06%-0.29%5.10%71,869,5001,158,275,000116%16.121.46%15.901.44%15.641.28%15.290.82%0.49%
2019-12-1015.5916.0815.5116.083.41%1.23%6.03%77,940,1001,238,019,000129%15.881.70%15.671.70%15.441.31%15.170.78%0.46%
2019-12-0915.7315.7915.4815.550.00%-0.44%3.34%53,820,600840,601,00090%15.620.75%15.411.08%15.240.86%15.050.49%0.46%