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:
三元股份( 600429.SH 上证)
板块 :饮料   
所属成分指数: 中证500
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
2020-08-066.176.245.976.08-1.62%0.30%3.28%10,522,20063,785,00085%6.06-1.51%6.140.21%6.060.87%5.890.55%0.59%
2020-08-056.176.286.036.18-0.32%0.41%5.55%11,325,00069,705,00096%6.16-0.13%6.121.32%6.011.30%5.860.78%0.56%
2020-08-046.106.415.976.202.48%0.60%6.71%20,864,700128,599,000177%6.161.89%6.042.34%5.942.17%5.811.47%0.53%
2020-08-035.876.255.876.053.77%0.02%5.66%16,138,60097,616,000147%6.054.40%5.912.22%5.811.68%5.731.15%0.43%
2020-07-315.775.935.715.830.34%0.62%2.99%10,528,60061,006,000101%5.79-0.84%5.780.89%5.710.74%5.660.50%0.35%
2020-07-305.716.035.635.811.22%-0.56%3.14%18,401,100107,519,000190%5.843.09%5.732.09%5.671.32%5.631.10%0.31%
2020-07-295.635.745.575.741.06%1.27%3.02%12,827,60072,707,000143%5.670.89%5.611.08%5.600.04%5.570.13%0.24%
2020-07-285.435.745.425.684.60%1.10%2.07%13,263,10074,515,000147%5.623.58%5.550.16%5.600.05%5.570.23%0.30%
2020-07-275.425.525.375.430.56%0.11%-2.20%4,806,40026,068,00054%5.42-1.54%5.54-1.32%5.59-0.04%5.55-0.13%0.33%
2020-07-245.595.685.375.40-4.09%-1.98%-2.86%7,635,70042,068,00083%5.51-2.25%5.61-0.43%5.590.22%5.560.09%0.42%
2020-07-235.665.765.525.63-0.71%-0.11%1.37%8,185,70046,135,00091%5.64-0.51%5.640.61%5.580.65%5.550.29%0.47%
2020-07-225.565.775.555.670.71%0.09%2.38%11,951,90067,703,000131%5.670.96%5.601.50%5.550.22%5.540.45%0.53%
2020-07-215.525.745.485.631.99%0.34%2.12%11,725,00065,793,000134%5.612.37%5.521.53%5.530.47%5.510.49%0.57%
2020-07-205.415.555.395.522.41%0.71%0.62%6,673,70036,581,00076%5.482.51%5.44-1.36%5.51-0.27%5.490.35%0.61%
2020-07-175.295.415.295.391.51%0.80%-1.41%4,627,60024,745,00050%5.35-1.96%5.51-0.45%5.52-0.09%5.470.13%0.64%
2020-07-165.595.635.275.31-4.32%-2.64%-2.75%9,006,40049,117,000100%5.45-2.85%5.54-0.56%5.53-0.04%5.460.35%0.62%
2020-07-155.555.715.515.550.18%-1.14%2.00%12,885,70072,334,000155%5.611.81%5.571.05%5.530.71%5.440.76%0.58%
2020-07-145.595.635.415.54-1.07%0.47%2.59%8,106,70044,697,000109%5.51-0.77%5.510.26%5.490.46%5.400.50%0.48%
2020-07-135.415.635.405.603.13%0.77%4.22%10,096,90056,106,000146%5.562.09%5.500.72%5.471.02%5.370.81%0.43%
2020-07-105.495.515.385.43-1.27%-0.24%1.88%7,045,60038,352,000112%5.44-0.60%5.460.33%5.410.52%5.330.59%0.32%
2020-07-095.495.565.415.500.18%0.44%3.79%10,818,00059,239,000184%5.480.53%5.441.17%5.381.15%5.300.84%0.21%
2020-07-085.385.535.365.492.04%0.79%4.47%7,964,30043,378,000159%5.450.96%5.381.09%5.320.93%5.260.88%0.07%
2020-07-075.385.465.315.380.56%-0.28%3.28%9,737,90052,538,000207%5.401.81%5.321.64%5.271.27%5.210.85%-0.06%
2020-07-065.205.365.195.352.88%0.96%3.58%9,480,60050,238,000229%5.302.04%5.231.45%5.211.32%5.170.64%-0.16%
2020-07-035.175.245.135.200.58%0.13%1.33%4,337,80022,526,000119%5.190.93%5.160.39%5.140.69%5.13-0.06%-0.26%
2020-07-025.145.195.095.170.78%0.49%0.68%5,165,90026,580,000136%5.150.31%5.140.55%5.100.28%5.14-0.06%-0.31%
2020-07-015.145.175.095.13-0.19%0.02%-0.16%3,007,80015,426,00084%5.13-0.14%5.110.67%5.090.00%5.14-0.16%-0.36%
2020-06-305.055.185.055.141.98%0.08%-0.12%3,750,80019,264,000103%5.141.62%5.080.42%5.09-0.20%5.150.00%-0.44%
2020-06-295.005.104.965.040.80%-0.28%-2.06%2,726,90013,781,00074%5.050.42%5.06-0.55%5.10-0.49%5.15-0.31%-0.53%
2020-06-245.105.115.005.000.00%-0.66%-3.14%3,769,00018,969,00096%5.03-1.33%5.08-1.07%5.13-0.76%5.16-0.52%-0.51%