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:
三一重工( 600031.SH 上证)
所属成分指数: 上证180沪深300
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
2022-05-1915.8015.9215.5915.91-1.18%1.18%-1.55%89,218,6001,402,898,00097%15.72-2.81%16.02-1.81%16.19-0.30%16.16-0.61%-0.03%
2022-05-1816.3616.3916.1016.10-1.41%-0.48%-0.98%72,465,2001,172,363,00080%16.18-0.07%16.310.07%16.23-0.12%16.260.03%-0.01%
2022-05-1716.2016.3915.9716.330.55%0.86%0.47%85,611,2001,386,055,00088%16.19-1.59%16.300.28%16.250.22%16.250.35%-0.13%
2022-05-1616.4616.8016.1816.241.50%-1.28%0.26%148,548,8002,443,829,000153%16.451.56%16.260.52%16.220.64%16.201.02%-0.37%
2022-05-1316.0916.5015.9316.000.57%-1.23%-0.22%121,116,1001,961,922,000124%16.201.36%16.170.54%16.12-0.06%16.040.93%-0.70%
2022-05-1216.0216.2615.7315.91-1.79%-0.45%0.14%81,027,2001,294,994,00083%15.98-2.01%16.09-0.21%16.13-1.03%15.890.16%-1.05%
2022-05-1116.1216.5316.1216.200.00%-0.67%2.12%87,301,2001,423,862,00087%16.312.34%16.120.10%16.290.24%15.86-0.11%-1.33%
2022-05-1015.6616.3515.4716.201.63%1.65%2.02%74,053,1001,180,197,00073%15.94-0.82%16.10-1.84%16.250.49%15.88-0.62%-1.45%
2022-05-0916.2216.3615.8615.94-1.67%-0.80%-0.24%62,801,1001,009,168,00060%16.07-1.51%16.410.22%16.181.26%15.98-0.60%-1.43%
2022-05-0616.2516.6116.0516.21-2.35%-0.65%0.83%67,683,7001,104,296,00066%16.32-2.33%16.371.26%15.971.48%16.08-0.78%-1.35%
2022-05-0516.5016.9416.4016.600.61%-0.63%2.45%90,926,5001,518,894,00088%16.713.20%16.172.65%15.740.85%16.20-0.50%-1.27%
2022-04-2915.5316.8015.3116.504.56%1.93%1.32%148,353,6002,401,382,000141%16.193.48%15.752.80%15.610.14%16.29-1.11%-1.20%
2022-04-2815.6215.8515.3515.781.02%0.88%-4.18%99,375,1001,554,463,00097%15.641.66%15.32-0.44%15.59-1.45%16.47-2.03%-1.03%
2022-04-2714.7015.7014.7015.626.91%1.51%-7.07%150,707,9002,318,977,000140%15.392.90%15.39-1.79%15.82-2.33%16.81-2.30%-0.78%
2022-04-2615.3315.4614.5814.61-4.63%-2.29%-15.08%114,758,2001,715,984,000105%14.95-5.09%15.67-4.22%16.19-3.69%17.21-2.62%-0.52%
2022-04-2516.0016.2215.3015.32-9.03%-2.76%-13.29%135,457,2002,134,126,000126%15.76-5.69%16.36-4.12%16.82-3.38%17.67-2.63%-0.20%
2022-04-2216.6216.9916.3216.840.72%0.80%-7.19%67,245,4001,123,403,00060%16.71-1.39%17.06-2.01%17.40-1.81%18.15-1.33%0.16%
2022-04-2117.3117.3716.6616.72-3.80%-1.31%-9.08%99,949,6001,693,362,00072%16.94-3.76%17.41-2.30%17.73-2.42%18.39-0.35%0.50%
2022-04-2017.7517.8617.3217.38-1.70%-1.27%-5.82%65,663,8001,155,905,00048%17.60-1.10%17.82-1.54%18.16-0.55%18.450.19%0.57%
2022-04-1917.9918.2417.5117.68-1.83%-0.67%-4.01%87,882,8001,564,215,00062%17.80-1.37%18.10-1.79%18.26-0.98%18.420.02%0.56%
2022-04-1818.2618.2917.9518.01-2.28%-0.20%-2.20%70,691,6001,275,690,00051%18.05-2.51%18.43-0.13%18.45-0.89%18.420.17%0.53%
2022-04-1518.5018.6818.3618.43-1.71%-0.43%0.26%72,762,5001,346,798,00053%18.51-0.50%18.45-0.33%18.61-0.44%18.380.55%0.49%
2022-04-1418.2518.9018.2218.753.25%0.79%2.56%118,923,9002,212,303,00085%18.601.95%18.51-0.63%18.690.55%18.280.52%0.48%
2022-04-1318.5018.5018.1018.16-3.30%-0.48%-0.15%110,910,5002,023,801,00081%18.25-2.19%18.63-0.83%18.590.50%18.190.32%0.44%
2022-04-1218.4918.9318.3718.780.86%0.67%3.59%127,203,9002,372,955,00099%18.66-0.93%18.790.80%18.500.55%18.130.52%0.38%
2022-04-1119.2019.2018.5118.62-3.37%-1.12%3.24%194,683,2003,665,804,000162%18.830.11%18.641.54%18.401.13%18.040.96%0.32%
2022-04-0817.8019.4317.8019.279.12%2.45%7.87%323,122,3006,077,492,000305%18.815.03%18.353.47%18.193.22%17.862.13%0.23%
2022-04-0717.7018.1317.6217.66-1.23%-1.38%0.97%128,620,2002,303,300,000156%17.911.30%17.740.68%17.620.99%17.490.32%0.05%
2022-04-0617.4018.0317.2617.881.88%1.14%2.55%133,026,1002,351,824,000175%17.680.83%17.620.86%17.450.79%17.440.03%0.00%
2022-04-0117.3817.7017.3217.550.00%0.10%0.68%68,377,4001,198,862,00096%17.53-0.35%17.470.83%17.320.26%17.43-0.28%-0.04%