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
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
2019-08-2313.6014.2413.5514.115.30%0.83%4.19%146,346,2002,047,898,000190%13.994.26%13.790.82%13.751.16%13.540.66%-0.26%
2019-08-2213.7013.7413.2813.40-1.90%-0.16%-0.39%72,277,200970,082,000103%13.42-2.24%13.68-0.16%13.590.43%13.45-0.09%-0.40%
2019-08-2113.9013.9213.6213.66-2.08%-0.50%1.45%67,977,000933,251,000101%13.73-0.77%13.700.68%13.530.92%13.470.07%-0.41%
2019-08-2013.5614.0213.5113.952.88%0.83%3.68%91,069,1001,259,970,000141%13.842.56%13.612.13%13.410.94%13.460.45%-0.43%
2019-08-1913.4713.6513.2613.562.26%0.52%1.23%71,789,800968,458,000107%13.491.10%13.320.88%13.290.10%13.40-0.19%-0.50%
2019-08-1613.2913.4313.2313.26-0.30%-0.62%-1.19%48,744,600650,385,00072%13.341.57%13.21-0.06%13.27-0.32%13.42-0.46%-0.48%
2019-08-1512.8213.3312.7413.301.45%1.24%-1.35%71,568,200940,156,00099%13.14-0.38%13.21-0.65%13.31-0.59%13.48-0.73%-0.42%
2019-08-1413.5013.5413.0413.11-1.13%-0.58%-3.47%96,659,7001,274,687,000134%13.19-0.97%13.30-1.14%13.39-0.91%13.58-0.82%-0.30%
2019-08-1313.5713.5913.1913.26-3.28%-0.42%-3.16%77,950,7001,038,002,000114%13.32-1.31%13.45-0.79%13.52-0.09%13.69-0.78%-0.16%
2019-08-1213.4613.7213.1813.711.71%1.61%-0.65%49,554,700668,653,00075%13.49-0.95%13.56-0.46%13.53-0.36%13.80-0.73%-0.04%
2019-08-0913.6613.7913.4813.48-0.59%-1.04%-3.04%51,801,300705,620,00072%13.620.44%13.620.81%13.58-0.51%13.90-0.74%0.11%
2019-08-0813.7613.8113.3613.56-0.15%-0.02%-3.18%52,388,100710,526,00065%13.56-0.88%13.51-0.43%13.65-0.74%14.01-0.21%0.29%
2019-08-0713.6613.8513.5513.580.15%-0.76%-3.24%51,463,600704,230,00064%13.682.13%13.57-0.63%13.75-0.56%14.04-0.09%0.38%
2019-08-0613.3413.8113.0413.56-0.22%1.20%-3.47%101,812,2001,364,209,000118%13.40-2.53%13.66-1.95%13.83-1.59%14.05-0.29%0.46%
2019-08-0513.8713.9813.5813.59-2.44%-1.14%-3.53%65,442,700899,651,00079%13.75-1.13%13.93-0.90%14.05-0.95%14.090.06%0.53%
2019-08-0213.8514.0913.7013.93-1.83%0.19%-1.07%81,693,2001,135,882,00094%13.90-1.61%14.05-1.11%14.18-0.87%14.080.17%0.62%
2019-08-0114.1314.2913.9614.190.50%0.42%0.95%68,097,800962,318,00080%14.13-0.24%14.21-0.61%14.310.11%14.060.42%0.66%
2019-07-3114.2914.3214.0514.12-1.33%-0.32%0.88%62,500,500885,292,00069%14.17-1.30%14.30-0.55%14.290.37%14.000.54%0.70%
2019-07-3014.4014.4514.2614.31-0.21%-0.29%2.79%60,229,200864,409,00065%14.350.00%14.380.52%14.240.84%13.920.47%0.70%
2019-07-2914.6514.6914.2214.34-2.12%-0.08%3.49%100,646,2001,444,442,000106%14.35-0.42%14.300.92%14.120.84%13.860.79%0.69%
2019-07-2613.9814.6513.9514.654.72%1.65%6.55%128,184,1001,847,365,000136%14.412.87%14.172.24%14.001.36%13.751.08%0.60%
2019-07-2513.9714.1013.9013.990.50%-0.14%2.85%63,909,500895,393,00070%14.010.52%13.860.32%13.810.47%13.600.67%0.50%
2019-07-2413.7414.0513.6913.922.35%-0.12%3.03%87,518,0001,219,758,00096%13.941.93%13.820.63%13.750.71%13.510.69%0.41%
2019-07-2313.8013.9313.5013.60-0.80%-0.53%1.35%86,876,4001,187,867,00099%13.67-1.16%13.730.09%13.650.25%13.420.40%0.32%
2019-07-2213.6714.0013.6113.710.73%-0.90%2.58%114,390,7001,582,498,000141%13.831.41%13.721.02%13.620.81%13.371.01%0.27%
2019-07-1913.7013.7713.5413.61-0.73%-0.23%2.86%80,745,1001,101,535,000105%13.64-0.12%13.580.34%13.510.67%13.230.52%0.13%
2019-07-1813.7313.7913.5113.712.01%0.37%4.16%121,470,6001,659,211,000166%13.661.56%13.530.93%13.421.29%13.160.80%0.06%
2019-07-1713.2413.5313.2213.442.13%-0.07%2.93%111,241,4001,496,099,000166%13.451.86%13.410.88%13.251.11%13.060.61%-0.03%
除权分界线,2019年07月17日,10股派2.600元(以下数据已经复权)
2019-07-1613.2013.3913.0813.16-0.08%-0.33%1.39%83,398,5001,122,919,000132%13.201.07%13.291.60%13.101.04%12.980.28%-0.09%
2019-07-1512.8913.2912.7413.170.00%0.81%1.75%104,268,5001,389,228,000166%13.062.10%13.082.08%12.971.67%12.94-0.05%-0.10%