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
2021-01-194.995.004.904.92-1.40%-0.45%-4.84%8,512,20042,070,00064%4.94-0.90%4.96-0.12%4.95-0.20%5.17-1.07%-0.01%
2021-01-184.965.024.934.990.00%0.06%-4.52%6,617,30032,998,00039%4.990.54%4.970.55%4.96-0.30%5.230.17%0.23%
2021-01-154.975.004.904.990.60%0.60%-4.35%6,573,60032,607,00037%4.960.14%4.94-0.24%4.97-1.13%5.220.04%0.18%
2021-01-144.945.034.894.960.61%0.14%-4.89%6,097,10030,198,00034%4.950.67%4.95-0.56%5.03-1.49%5.22-0.06%0.15%
2021-01-135.005.034.854.93-1.00%0.20%-5.52%10,160,50049,989,00057%4.92-1.28%4.98-1.78%5.11-3.00%5.22-0.12%0.12%
2021-01-124.995.034.964.980.00%-0.08%-4.67%10,113,40050,401,00058%4.98-0.74%5.07-2.03%5.27-0.94%5.22-0.13%0.10%
2021-01-115.105.104.974.98-2.16%-0.82%-4.80%13,908,20069,834,00082%5.02-2.73%5.18-3.49%5.320.02%5.23-0.19%0.11%
2021-01-085.305.305.085.09-4.50%-1.39%-2.88%16,806,90086,753,000105%5.16-3.21%5.36-0.52%5.310.04%5.24-0.11%0.13%
2021-01-075.455.475.255.33-2.20%-0.06%1.58%15,024,20080,126,000100%5.33-2.65%5.390.94%5.310.40%5.250.11%0.15%
2021-01-065.595.595.375.45-0.55%-0.51%3.99%32,646,600178,837,000216%5.482.58%5.342.32%5.292.22%5.241.24%0.21%
2021-01-054.985.484.985.4810.04%2.62%5.85%40,587,000216,747,000306%5.346.95%5.224.67%5.183.48%5.181.39%0.09%
2021-01-044.975.064.904.980.20%-0.26%-2.47%13,104,40065,429,000126%4.990.42%4.99-0.02%5.00-0.44%5.11-0.33%-0.07%
2020-12-314.985.024.954.970.00%-0.04%-2.99%8,020,20039,880,00081%4.97-0.34%4.99-0.64%5.02-1.08%5.12-0.35%-0.04%
2020-12-304.985.034.944.970.00%-0.38%-3.33%5,299,60026,440,00053%4.99-0.16%5.02-0.56%5.08-1.46%5.14-0.35%0.00%
2020-12-295.065.074.944.97-2.36%-0.54%-3.66%9,327,60046,612,00085%5.00-1.30%5.05-1.52%5.15-0.46%5.16-0.23%0.08%
2020-12-285.055.145.015.090.39%0.53%-1.57%7,938,70040,196,00076%5.06-0.43%5.13-1.59%5.18-0.12%5.17-0.06%0.09%
2020-12-255.155.165.035.07-1.93%-0.29%-2.01%8,743,00044,460,00084%5.09-2.27%5.21-0.19%5.18-0.17%5.17-0.06%0.08%
2020-12-245.285.325.125.17-2.64%-0.63%-0.14%10,641,20055,367,000112%5.20-1.08%5.220.33%5.190.10%5.180.16%0.07%
2020-12-235.085.395.085.313.91%0.95%2.73%21,626,200113,743,000252%5.262.12%5.201.42%5.190.45%5.170.68%0.03%
2020-12-225.065.235.025.110.59%-0.80%-0.47%11,319,40058,307,000161%5.151.48%5.13-0.14%5.170.06%5.130.00%-0.08%
2020-12-215.105.125.005.08-0.39%0.08%-1.05%5,609,80028,473,00087%5.08-1.13%5.14-1.00%5.160.02%5.13-0.19%-0.10%
2020-12-185.175.205.075.10-1.92%-0.66%-0.86%6,884,10035,343,000108%5.13-0.79%5.190.04%5.160.14%5.14-0.04%-0.11%
2020-12-175.215.235.125.20-0.95%0.48%1.05%8,819,10045,636,000140%5.18-0.84%5.190.41%5.150.33%5.150.10%-0.16%
2020-12-165.055.315.055.253.14%0.59%2.12%15,098,60078,793,000263%5.222.39%5.161.69%5.141.36%5.140.47%-0.19%
2020-12-155.105.165.055.09-0.59%-0.14%-0.53%4,636,90023,634,00098%5.10-0.04%5.080.38%5.07-0.30%5.12-0.12%-0.25%
2020-12-144.975.164.975.123.23%0.41%-0.06%7,907,00040,314,000170%5.102.37%5.060.60%5.08-0.45%5.12-0.16%-0.26%
2020-12-115.025.064.924.96-1.20%-0.42%-3.33%2,622,50013,063,00062%4.98-0.82%5.03-1.28%5.11-0.51%5.13-0.23%-0.23%
2020-12-105.015.084.975.020.20%-0.04%-2.39%2,793,10014,027,00067%5.02-0.79%5.09-0.97%5.13-0.27%5.14-0.21%-0.20%
2020-12-095.125.155.015.01-2.34%-1.03%-2.79%4,451,20022,530,000111%5.06-2.01%5.14-0.50%5.15-0.31%5.15-0.39%-0.17%
2020-12-085.185.225.125.130.00%-0.70%-0.85%4,872,20025,170,000127%5.17-0.52%5.170.14%5.160.02%5.17-0.25%-0.11%