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
2022-01-286.496.576.256.39-0.31%-0.42%1.00%13,643,50087,548,00066%6.42-0.64%6.440.97%6.360.24%6.330.37%0.48%
2022-01-276.426.606.366.41-1.08%-0.74%1.68%17,384,500112,275,00087%6.460.34%6.380.87%6.350.08%6.300.40%0.45%
2022-01-266.066.666.066.486.93%0.68%3.20%28,184,100181,394,000148%6.444.58%6.321.07%6.340.86%6.280.64%0.43%
2022-01-256.336.375.976.06-5.16%-1.53%-2.87%14,128,00086,947,00078%6.15-1.99%6.25-1.34%6.29-0.25%6.240.08%0.37%
2022-01-246.296.466.046.390.79%1.77%2.50%21,016,800131,972,000122%6.28-0.52%6.340.29%6.300.05%6.230.29%0.36%
2022-01-216.306.416.196.340.00%0.44%1.99%14,937,40094,282,00094%6.31-1.31%6.320.21%6.300.51%6.220.39%0.37%
2022-01-206.146.576.136.342.76%-0.88%2.39%29,067,600185,910,000190%6.403.88%6.310.83%6.271.02%6.190.80%0.37%
2022-01-196.256.286.106.17-2.22%0.21%0.44%12,414,50076,441,00087%6.16-1.80%6.260.39%6.200.24%6.140.13%0.35%
2022-01-186.316.356.176.31-0.47%0.64%2.85%17,469,300109,537,000124%6.27-0.18%6.230.61%6.190.62%6.140.48%0.39%
2022-01-176.006.445.996.346.73%0.94%3.83%38,470,200241,625,000280%6.284.68%6.192.81%6.152.21%6.111.19%0.39%
2022-01-146.046.105.905.94-1.66%-1.00%-1.56%10,980,20065,882,00095%6.00-0.89%6.03-0.15%6.02-0.15%6.030.13%0.32%
2022-01-136.106.126.016.04-1.15%-0.23%0.23%8,483,90051,365,00076%6.050.45%6.030.35%6.03-0.30%6.030.17%0.33%
2022-01-125.976.115.936.112.52%1.38%1.56%10,938,90065,933,00096%6.030.05%6.01-0.10%6.05-0.15%6.020.07%0.35%
2022-01-116.036.105.945.96-0.50%-1.06%-0.86%8,963,00053,995,00076%6.020.69%6.02-0.61%6.050.07%6.01-0.03%0.40%
2022-01-105.976.035.905.990.34%0.12%-0.40%8,224,70049,210,00061%5.98-0.91%6.06-0.31%6.050.08%6.010.42%0.50%
2022-01-076.126.145.915.97-2.61%-1.13%-0.32%12,928,90078,067,00091%6.04-1.29%6.080.13%6.050.32%5.990.39%0.47%
2022-01-066.066.196.026.131.32%0.21%2.75%13,397,40081,952,00096%6.120.81%6.070.73%6.030.60%5.970.56%0.46%
2022-01-056.086.145.986.05-0.33%-0.30%1.97%13,856,50084,084,000103%6.070.78%6.020.82%5.990.30%5.930.51%0.41%
2022-01-046.036.105.916.071.00%0.81%2.83%14,648,20088,195,000114%6.020.75%5.970.56%5.97-0.17%5.900.55%0.37%
2021-12-315.896.035.876.011.86%0.57%2.37%12,443,90074,368,000102%5.981.58%5.94-0.12%5.980.72%5.870.48%0.34%
2021-12-305.875.935.845.900.00%0.29%0.98%7,945,10046,744,00067%5.88-0.99%5.95-0.85%5.940.34%5.840.22%0.30%
2021-12-295.956.015.885.90-0.84%-0.71%1.20%10,358,30061,544,00089%5.94-0.77%6.000.87%5.920.49%5.830.40%0.30%
2021-12-285.956.135.935.95-1.16%-0.63%2.46%14,355,60085,962,000127%5.99-0.68%5.950.85%5.890.77%5.810.54%0.29%
2021-12-275.926.165.926.022.21%-0.15%4.22%25,069,100151,131,000229%6.034.15%5.902.33%5.852.06%5.781.00%0.28%
2021-12-245.735.915.645.892.08%1.74%2.99%16,747,10096,952,000164%5.790.12%5.760.75%5.730.77%5.720.09%0.26%
2021-12-235.685.845.655.771.41%-0.21%0.98%12,953,30074,894,000131%5.781.72%5.721.19%5.680.67%5.710.23%0.33%
2021-12-225.705.775.625.690.00%0.11%-0.19%8,669,70049,275,00088%5.680.46%5.650.44%5.650.12%5.700.11%0.34%
2021-12-215.615.715.595.691.25%0.57%-0.09%7,609,50043,052,00075%5.660.78%5.630.05%5.64-0.42%5.700.14%0.37%
2021-12-205.555.705.545.620.36%0.11%-1.18%7,607,70042,706,00074%5.61-0.02%5.63-0.27%5.66-0.86%5.690.16%0.37%
2021-12-175.645.675.585.600.00%-0.27%-1.37%7,922,70044,482,00075%5.62-0.64%5.64-0.88%5.71-0.49%5.680.14%0.37%