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
2022-08-1719.9220.4419.7320.251.71%0.64%2.82%32,619,300656,324,000115%20.121.60%19.99-0.07%19.950.63%19.700.67%-0.29%
2022-08-1619.9319.9919.6919.91-0.10%0.53%1.77%25,041,100495,934,00087%19.81-1.02%20.010.36%19.830.21%19.560.47%-0.41%
2022-08-1520.0820.2719.8819.93-1.24%-0.39%2.35%24,208,100484,356,00080%20.01-0.60%19.930.74%19.790.22%19.470.22%-0.50%
2022-08-1219.9520.5019.8220.181.46%0.26%3.86%40,581,700816,820,000132%20.132.40%19.791.32%19.740.94%19.430.08%-0.53%
2022-08-1119.3619.9219.3319.893.70%1.19%2.45%34,771,900683,475,000107%19.661.58%19.53-0.07%19.560.88%19.41-0.44%-0.55%
2022-08-1019.4519.6219.1419.18-1.84%-0.88%-1.64%20,937,400405,132,00062%19.35-0.75%19.54-0.15%19.390.48%19.50-0.45%-0.49%
2022-08-0919.7219.7819.3919.54-0.96%0.23%-0.25%18,573,200362,099,00055%19.50-1.31%19.571.01%19.300.43%19.59-0.50%-0.44%
2022-08-0819.7020.0019.5919.730.05%-0.13%0.22%23,378,400461,851,00068%19.761.28%19.381.15%19.220.14%19.69-0.41%-0.37%
2022-08-0518.9819.7918.9719.723.90%1.10%-0.24%42,207,000823,260,000117%19.513.43%19.160.94%19.19-0.61%19.77-1.14%-0.30%
2022-08-0418.9119.1018.6118.980.96%0.65%-5.08%27,453,700517,710,00071%18.86-0.52%18.98-0.89%19.31-1.36%20.00-1.40%-0.12%
2022-08-0319.0719.3218.6118.80-1.67%-0.83%-7.29%32,576,400617,535,00071%18.96-0.58%19.15-1.76%19.57-1.19%20.28-0.48%0.12%
2022-08-0219.5019.5318.6319.12-2.60%0.28%-6.17%44,542,200849,286,00098%19.07-2.00%19.49-2.16%19.81-1.69%20.38-0.52%0.17%
2022-08-0119.4519.7819.0319.630.51%0.89%-4.16%32,453,200631,398,00073%19.46-2.13%19.92-1.38%20.15-1.06%20.48-0.08%0.19%
2022-07-2920.2220.3619.4919.53-3.27%-1.76%-4.73%51,566,2001,025,084,000118%19.88-2.50%20.20-1.71%20.36-1.81%20.50-0.05%0.15%
2022-07-2820.5620.6420.0820.19-1.46%-0.98%-1.56%37,263,700759,769,00090%20.39-0.98%20.55-0.43%20.74-0.74%20.510.12%0.11%
2022-07-2720.6720.9120.4420.49-1.21%-0.49%0.03%24,503,200504,542,00060%20.59-0.71%20.64-1.16%20.890.25%20.480.09%0.04%
2022-07-2620.5020.9020.4820.741.07%0.01%1.34%28,028,900581,250,00064%20.740.68%20.89-0.35%20.840.58%20.470.19%-0.02%
2022-07-2520.9021.0020.3720.52-2.75%-0.38%0.46%33,408,600688,166,00069%20.60-2.62%20.960.27%20.720.59%20.430.31%-0.10%
2022-07-2221.3021.7520.7021.10-1.63%-0.25%3.62%51,479,1001,088,898,000111%21.150.82%20.901.44%20.601.26%20.360.61%-0.23%
2022-07-2120.1521.5720.0921.456.35%2.24%5.98%91,556,3001,920,821,000204%20.983.74%20.613.11%20.341.85%20.241.00%-0.37%
2022-07-2020.3920.4420.1020.17-0.64%-0.27%0.66%29,481,900596,247,00072%20.220.88%19.980.63%19.97-0.38%20.040.01%-0.57%
2022-07-1919.8520.3119.7820.302.42%1.26%1.32%41,332,200828,612,00099%20.051.83%19.86-0.08%20.05-0.36%20.04-0.33%-0.65%
2022-07-1819.5519.9619.4619.821.33%0.67%-1.41%33,138,900652,437,00075%19.69-0.58%19.87-1.30%20.120.01%20.10-0.44%-0.72%
2022-07-1520.0020.1519.5119.56-2.35%-1.23%-3.13%40,275,200797,562,00092%19.80-1.54%20.13-0.74%20.12-0.10%20.19-0.50%-0.78%
2022-07-1420.0020.3819.8820.03-1.04%-0.41%-1.30%37,077,500745,755,00085%20.11-1.32%20.290.44%20.140.22%20.29-0.56%-0.81%
2022-07-1320.4920.8519.9220.24-0.74%-0.70%-0.82%56,614,2001,153,927,000130%20.380.41%20.200.80%20.090.33%20.41-0.48%-0.84%
2022-07-1220.4020.6619.9820.393.35%0.45%-0.57%67,912,5001,378,515,000163%20.303.43%20.041.18%20.03-0.29%20.51-0.63%-0.81%
2022-07-1119.8319.8819.3819.73-0.35%0.54%-4.39%30,282,400594,302,00076%19.63-1.33%19.80-0.82%20.08-0.98%20.64-0.94%-0.75%
2022-07-0819.8220.0919.7519.800.15%-0.45%-4.95%35,630,100708,682,00088%19.890.15%19.97-1.38%20.28-0.92%20.83-0.86%-0.66%
2022-07-0720.1420.1719.7319.770.00%-0.45%-5.91%40,580,500805,946,00096%19.86-1.59%20.25-1.42%20.47-1.43%21.01-0.95%-0.61%