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
2019-05-245.685.755.545.57-1.42%-0.80%-4.43%3,556,30019,969,00070%5.62-3.51%5.77-1.90%5.80-1.29%5.83-0.05%0.13%
2019-05-235.815.935.655.65-3.42%-2.90%-3.10%3,875,50022,552,00080%5.82-1.11%5.880.69%5.88-0.14%5.830.26%0.10%
2019-05-225.975.975.835.85-2.01%-0.58%0.58%3,031,90017,839,00065%5.88-0.68%5.84-0.80%5.890.27%5.820.12%0.01%
2019-05-215.796.015.715.973.11%0.78%2.77%5,258,10031,151,000111%5.922.69%5.890.15%5.870.46%5.810.38%-0.02%
2019-05-205.995.995.425.79-3.82%0.36%0.05%7,853,60045,305,000159%5.77-3.19%5.88-0.32%5.84-0.10%5.790.36%-0.11%
2019-05-175.816.065.746.022.73%1.02%4.41%10,637,30063,384,000241%5.961.33%5.901.90%5.851.83%5.771.07%-0.24%
2019-05-165.875.995.805.860.51%-0.36%2.72%4,353,00025,602,000121%5.882.10%5.791.10%5.751.18%5.710.44%-0.38%
2019-05-155.695.875.625.833.55%1.22%2.64%4,201,60024,202,000117%5.761.25%5.730.93%5.68-0.09%5.68-0.04%-0.48%
2019-05-145.755.795.615.63-2.76%-1.04%-0.92%2,898,30016,488,00078%5.69-0.42%5.670.67%5.68-0.30%5.68-1.06%-0.52%
2019-05-135.605.805.535.792.12%1.35%0.82%3,189,80018,222,00075%5.711.85%5.63-0.65%5.700.67%5.74-0.17%-0.43%
2019-05-105.555.755.465.672.53%1.09%-1.44%2,840,90015,936,00066%5.610.77%5.67-0.79%5.66-0.11%5.75-0.35%-0.44%
2019-05-095.625.685.515.53-2.98%-0.65%-4.21%2,666,70014,842,00062%5.57-3.69%5.720.48%5.67-0.23%5.77-0.62%-0.43%
2019-05-085.755.865.675.70-2.56%-1.37%-1.88%4,201,60024,282,00099%5.780.72%5.690.64%5.680.00%5.81-0.26%-0.39%
2019-05-075.465.955.465.855.98%1.95%0.45%6,351,30036,444,000153%5.743.89%5.650.87%5.68-1.70%5.82-0.50%-0.39%
2019-05-065.605.755.285.52-2.30%-0.05%-5.69%4,150,90022,924,000106%5.52-2.30%5.60-1.84%5.78-1.03%5.85-0.91%-0.36%
2019-04-305.595.745.565.651.25%-0.05%-4.35%2,187,10012,364,00058%5.65-0.27%5.71-2.58%5.84-0.51%5.91-0.32%-0.26%
2019-04-295.755.795.575.58-3.13%-1.55%-5.84%3,665,10020,773,00092%5.67-1.67%5.86-0.78%5.87-1.03%5.93-0.54%-0.23%
2019-04-265.925.945.695.76-2.70%-0.07%-3.32%4,976,70028,685,000127%5.76-4.13%5.91-1.04%5.93-0.85%5.96-0.47%-0.15%
2019-04-256.016.145.905.920.17%-1.53%-1.10%7,822,40047,029,000205%6.012.61%5.970.27%5.980.13%5.99-0.12%-0.09%
2019-04-245.925.945.805.91-0.17%0.87%-1.38%2,634,60015,437,00076%5.86-1.40%5.95-0.62%5.97-0.53%5.99-0.35%-0.03%
2019-04-235.946.025.865.92-0.34%-0.37%-1.56%2,229,00013,245,00062%5.94-1.33%5.99-0.40%6.010.10%6.01-0.27%0.06%
2019-04-226.006.095.945.94-1.00%-1.36%-1.49%3,848,50023,176,000103%6.020.70%6.01-0.02%6.000.10%6.03-0.22%0.11%
2019-04-196.096.095.936.00-0.66%0.33%-0.71%2,891,70017,292,00075%5.98-0.98%6.010.32%5.990.02%6.04-0.22%0.17%
2019-04-186.056.076.006.04-0.33%0.02%-0.26%2,526,40015,256,00064%6.040.23%6.000.15%5.99-0.25%6.06-0.17%0.22%
2019-04-175.986.085.956.061.85%0.58%-0.10%3,232,40019,475,00075%6.031.33%5.990.18%6.01-0.22%6.070.08%0.28%
2019-04-165.916.025.845.950.17%0.07%-1.83%4,139,70024,614,00092%5.95-0.87%5.98-0.80%6.02-0.59%6.060.00%0.28%
2019-04-155.996.065.935.94-0.50%-0.97%-2.00%3,513,80021,077,00074%6.000.25%6.02-0.45%6.06-0.41%6.060.20%0.32%
2019-04-126.056.145.895.97-2.29%-0.22%-1.31%5,337,10031,931,000114%5.98-2.13%6.05-0.92%6.08-0.52%6.050.12%0.30%
2019-04-116.106.196.026.110.16%-0.05%1.13%3,343,10020,437,00077%6.110.49%6.11-0.12%6.11-0.03%6.040.52%0.32%
2019-04-106.106.166.016.100.00%0.28%1.48%4,403,70026,788,00098%6.08-0.69%6.11-0.16%6.120.28%6.010.55%0.26%