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   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-0661255.74040.904%1
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
2020-01-175.415.445.395.39-0.37%-0.30%-1.19%1,027,0005,552,00045%5.41-0.55%5.44-0.37%5.46-0.15%5.46-0.04%0.04%
2020-01-165.485.485.415.41-0.92%-0.48%-0.86%1,337,5007,271,00050%5.44-0.39%5.46-0.18%5.460.00%5.460.00%0.05%
2020-01-155.465.495.435.460.00%0.05%0.05%1,880,40010,261,00063%5.46-0.24%5.47-0.07%5.460.17%5.460.07%0.06%
2020-01-145.505.525.445.46-0.73%-0.18%0.13%2,402,00013,139,00077%5.47-0.09%5.470.15%5.46-0.06%5.450.07%0.09%
2020-01-135.485.515.425.500.36%0.46%0.94%2,284,10012,505,00075%5.480.07%5.460.37%5.460.07%5.450.06%0.14%
2020-01-105.465.505.435.480.37%0.16%0.62%2,165,20011,845,00073%5.470.44%5.44-0.09%5.450.02%5.450.06%0.17%
2020-01-095.405.475.405.461.49%0.24%0.31%2,290,10012,475,00079%5.450.46%5.45-0.06%5.450.02%5.440.02%0.21%
2020-01-085.495.495.385.38-2.18%-0.77%-1.14%2,967,00016,087,000107%5.42-1.09%5.45-0.18%5.450.00%5.44-0.02%0.23%
2020-01-075.445.515.445.500.73%0.33%1.05%2,586,60014,180,000103%5.480.48%5.460.17%5.450.17%5.440.17%0.24%
2020-01-065.485.495.425.46-0.55%0.07%0.48%3,342,80018,239,000136%5.460.00%5.450.15%5.440.06%5.430.02%0.24%
2020-01-035.445.495.435.490.92%0.62%1.05%5,232,30028,550,000229%5.460.17%5.450.24%5.440.17%5.430.04%0.27%
2020-01-025.485.485.425.44-0.18%-0.13%0.17%4,500,90024,518,000210%5.450.42%5.430.20%5.430.20%5.430.15%0.33%
2019-12-315.415.475.375.450.74%0.48%0.50%3,332,30018,075,000182%5.420.33%5.420.02%5.420.11%5.420.37%0.34%
2019-12-305.395.445.375.410.00%0.07%0.13%1,713,2009,262,00090%5.41-0.48%5.42-0.07%5.410.13%5.400.56%0.36%
2019-12-275.415.465.375.41-0.37%-0.41%0.69%1,344,5007,303,00066%5.430.13%5.420.26%5.41-0.19%5.370.34%0.31%
2019-12-265.405.465.385.430.56%0.09%1.40%1,515,7008,222,00073%5.430.26%5.410.37%5.42-0.26%5.360.49%0.29%
2019-12-255.385.445.385.40-0.18%-0.20%1.33%1,002,6005,425,00045%5.410.63%5.39-0.48%5.430.11%5.330.17%0.24%
2019-12-245.325.415.325.411.12%0.61%1.69%695,5003,740,00031%5.38-0.13%5.42-0.41%5.430.52%5.320.09%0.25%
2019-12-235.425.465.305.35-2.01%-0.63%0.66%1,906,80010,266,00084%5.38-1.57%5.44-0.07%5.400.75%5.320.17%0.25%
2019-12-205.505.515.455.46-0.55%-0.18%2.90%1,622,6008,876,00074%5.470.33%5.441.02%5.360.58%5.310.30%0.25%
2019-12-195.395.515.365.492.04%0.70%3.78%3,807,00020,756,000176%5.451.40%5.391.76%5.331.27%5.290.70%0.22%
2019-12-185.375.405.355.38-0.37%0.06%2.42%1,282,7006,897,00065%5.380.86%5.290.55%5.260.25%5.250.23%0.15%
2019-12-175.255.405.255.402.47%1.29%3.03%4,145,00022,097,000210%5.332.30%5.271.25%5.250.63%5.240.54%0.11%
2019-12-165.245.275.135.270.57%1.13%1.09%3,133,40016,329,000183%5.210.14%5.20-0.12%5.21-0.13%5.210.10%0.02%
2019-12-135.225.245.155.240.77%0.69%0.61%1,696,5008,828,000110%5.200.35%5.21-0.19%5.22-0.15%5.210.12%-0.01%
2019-12-125.265.285.135.20-1.14%0.27%-0.04%2,861,40014,840,000188%5.19-1.18%5.22-0.70%5.23-0.29%5.200.02%-0.06%
2019-12-115.265.295.215.260.00%0.23%1.13%1,463,9007,683,000110%5.25-0.10%5.250.06%5.240.23%5.200.19%-0.11%
2019-12-105.245.275.225.260.00%0.13%1.33%1,063,7005,588,00080%5.25-0.10%5.250.23%5.230.37%5.190.12%-0.16%
2019-12-095.295.295.235.26-0.38%0.04%1.45%1,348,1007,088,000103%5.260.31%5.240.40%5.210.37%5.190.17%-0.20%
2019-12-065.215.305.195.280.00%0.72%2.01%1,469,8007,704,000113%5.240.48%5.220.60%5.190.41%5.180.04%-0.26%