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:
三七互娱( 002555.SZ 深证)
板块 :传播与文化产业   本月解禁   
大小非近期解禁信息:
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
2021-11-2624.2424.4523.6323.72-2.99%-0.66%-9.36%31,651,900755,744,00072%23.88-3.38%24.57-1.73%25.05-2.11%26.17-0.50%0.27%
2021-11-2525.1625.5824.2424.45-2.90%-1.06%-7.04%32,994,400815,347,00076%24.71-1.48%25.00-1.75%25.59-1.75%26.30-0.20%0.40%
2021-11-2425.3325.5024.6625.18-1.33%0.39%-4.45%33,221,000833,290,00079%25.08-0.17%25.45-1.89%26.04-1.67%26.35-0.03%0.50%
2021-11-2326.0526.1324.5625.52-2.37%1.57%-3.19%53,927,1001,354,984,000130%25.13-4.56%25.94-2.80%26.48-2.13%26.36-0.26%0.54%
2021-11-2226.2926.8025.7126.14-0.57%-0.71%-1.10%33,248,900875,320,00089%26.33-1.19%26.69-1.51%27.06-0.28%26.430.21%0.62%
2021-11-1926.5227.4026.1426.29-1.54%-1.32%-0.33%43,495,6001,158,866,000112%26.64-1.18%27.10-1.03%27.130.56%26.380.19%0.72%
2021-11-1827.8628.0526.3026.70-4.37%-0.97%1.42%49,536,1001,335,565,000121%26.96-3.19%27.380.01%26.981.01%26.330.66%0.90%
2021-11-1727.3528.1327.0527.921.60%0.26%6.75%34,911,900972,230,00093%27.851.39%27.382.36%26.711.90%26.150.82%0.91%
2021-11-1626.9928.3626.6027.481.33%0.05%5.93%47,631,4001,308,281,000126%27.472.28%26.742.99%26.222.32%25.941.10%0.95%
2021-11-1525.7027.3525.5827.124.87%0.99%5.69%40,175,4001,078,919,000108%26.864.94%25.972.77%25.620.68%25.660.73%0.97%
2021-11-1225.3026.0024.7525.862.01%1.06%1.51%33,814,000865,310,00083%25.591.89%25.270.80%25.45-0.92%25.480.76%1.19%
2021-11-1124.7825.4624.3325.351.36%0.93%0.27%26,975,300677,523,00063%25.120.36%25.07-1.64%25.680.04%25.280.83%1.21%
2021-11-1025.2725.4724.6525.010.20%-0.06%-0.26%28,894,200723,080,00068%25.03-0.14%25.49-1.63%25.67-0.19%25.080.42%1.09%
2021-11-0925.2725.5824.6924.96-2.42%-0.40%-0.05%31,616,200792,273,00077%25.06-2.96%25.91-0.05%25.720.13%24.970.50%1.01%
除权分界线,2021年11月09日,10股派1.500元(以下数据已经复权)
2021-11-0826.0126.5325.0025.580.47%-0.94%2.95%54,687,3001,420,448,000141%25.82-1.04%25.920.57%25.690.76%24.851.20%0.94%
2021-11-0525.1327.3524.7525.461.56%-2.43%3.69%68,244,1001,791,085,000198%26.104.56%25.782.38%25.502.48%24.552.02%0.79%
2021-11-0424.8625.3324.6225.070.84%0.46%4.17%30,652,000769,544,00098%24.96-1.42%25.18-0.09%24.881.71%24.070.78%0.65%
2021-11-0324.7425.8424.7424.860.85%-1.80%4.10%37,268,400949,031,000128%25.322.09%25.202.13%24.461.54%23.881.22%0.65%
2021-11-0225.0125.6524.3024.65-2.18%-0.59%4.47%36,888,300920,234,000131%24.80-0.98%24.682.61%24.091.42%23.601.25%0.66%
2021-11-0124.2525.4423.8325.206.55%0.63%8.14%59,276,8001,493,315,000225%25.046.03%24.054.33%23.753.54%23.302.89%0.54%
2021-10-2922.7124.4122.4723.654.42%0.14%4.42%44,832,2001,065,582,000183%23.627.23%23.052.27%22.941.53%22.650.96%0.22%
2021-10-2822.5122.7021.2722.650.62%2.84%0.96%29,582,800655,997,000124%22.03-2.39%22.54-0.73%22.60-0.47%22.43-0.36%0.09%
2021-10-2722.6222.8822.3122.51-0.49%-0.24%-0.02%18,806,800427,205,00083%22.57-0.67%22.70-0.19%22.70-0.11%22.52-0.31%0.14%
2021-10-2622.2123.2122.1522.620.94%-0.43%0.15%22,439,300513,134,00092%22.721.61%22.750.49%22.730.62%22.59-0.25%0.23%
2021-10-2522.6522.7722.1022.41-1.62%0.23%-1.02%19,747,100444,475,00070%22.36-1.43%22.64-0.48%22.591.17%22.64-0.26%0.35%
2021-10-2222.2023.0522.1522.782.52%0.43%0.34%24,682,100563,548,00078%22.681.48%22.751.01%22.330.22%22.700.63%0.47%
2021-10-2122.9422.9622.1622.22-2.46%-0.59%-1.50%16,374,800368,450,00050%22.35-1.41%22.521.73%22.28-0.37%22.560.71%0.39%
2021-10-2022.1022.9322.1022.782.15%0.48%1.70%24,974,200569,929,00074%22.672.77%22.140.37%22.36-0.51%22.401.36%0.31%
2021-10-1921.5822.4621.3822.302.91%1.09%0.91%23,666,500525,629,00063%22.063.10%22.05-0.90%22.47-0.90%22.100.05%0.10%
2021-10-1822.2122.2121.0021.670.00%1.28%-1.89%31,861,200686,468,00084%21.40-4.78%22.26-2.85%22.68-1.12%22.09-0.37%0.18%