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
2023-01-114.904.934.834.87-0.61%-0.16%-5.01%7,790,20037,998,00050%4.88-0.79%4.91-0.69%4.97-1.11%5.13-0.41%-0.36%
2023-01-104.994.994.884.90-1.41%-0.35%-4.82%7,079,10034,807,00043%4.92-0.39%4.94-1.12%5.03-0.99%5.15-0.31%-0.40%
2023-01-094.954.984.894.970.81%0.69%-3.76%7,907,10039,028,00046%4.94-0.48%5.00-1.24%5.08-0.80%5.16-0.27%-0.41%
2023-01-065.085.094.924.93-2.57%-0.60%-4.79%16,300,80080,852,00092%4.96-2.50%5.06-1.54%5.12-0.87%5.18-0.46%-0.40%
2023-01-055.155.185.065.06-1.56%-0.53%-2.73%13,372,40068,024,00078%5.09-1.74%5.14-0.64%5.16-0.96%5.20-0.10%-0.36%
2023-01-045.145.245.115.14-0.39%-0.71%-1.29%11,970,20061,971,00070%5.180.39%5.18-0.06%5.21-0.08%5.210.21%-0.35%
2023-01-035.275.285.125.16-3.01%0.06%-0.69%20,777,200107,157,000115%5.16-0.69%5.18-1.16%5.22-0.27%5.20-0.33%-0.39%
2022-12-305.195.325.065.322.11%2.45%2.05%19,150,20099,456,000106%5.190.15%5.24-0.13%5.23-0.04%5.21-0.31%-0.35%
2022-12-295.255.285.015.21-2.43%0.48%-0.36%18,119,40093,953,00099%5.19-2.41%5.25-0.25%5.23-0.13%5.23-0.59%-0.37%
2022-12-285.205.395.175.341.33%0.51%1.52%24,934,200132,464,000129%5.311.94%5.260.98%5.240.79%5.26-1.00%-0.29%
2022-12-275.185.315.085.271.35%1.11%-0.81%16,237,70084,635,00073%5.21-0.10%5.210.00%5.200.58%5.31-0.88%-0.16%
2022-12-265.165.305.165.200.19%-0.33%-2.99%13,203,10068,884,00050%5.220.39%5.210.37%5.17-0.50%5.36-0.35%-0.04%
2022-12-235.145.335.095.190.97%-0.13%-3.51%14,973,60077,812,00051%5.20-0.27%5.190.78%5.20-0.57%5.38-0.20%0.03%
2022-12-225.165.315.115.140.00%-1.36%-4.64%14,198,80073,994,00044%5.210.99%5.15-0.79%5.23-0.95%5.39-0.07%0.07%
2022-12-215.085.235.045.141.38%-0.39%-4.71%15,404,80079,494,00044%5.161.16%5.19-1.03%5.28-1.81%5.39-0.02%0.09%
2022-12-205.225.265.005.07-3.43%-0.61%-6.02%22,068,400112,560,00057%5.10-3.86%5.24-2.02%5.37-1.38%5.40-0.17%0.11%
2022-12-195.345.445.215.25-2.23%-1.06%-2.85%21,079,700111,851,00052%5.31-0.54%5.35-1.73%5.45-0.28%5.400.09%0.15%
2022-12-165.305.405.275.370.37%0.66%-0.54%20,069,300107,077,00042%5.34-1.08%5.45-0.73%5.460.02%5.40-0.55%0.21%
2022-12-155.595.595.285.35-4.46%-0.80%-1.46%32,320,300174,289,00060%5.39-2.48%5.49-0.18%5.460.11%5.430.26%1.34%
2022-12-145.405.675.355.602.00%1.27%3.42%47,412,500262,193,00093%5.530.51%5.500.79%5.460.85%5.420.26%1.71%
2022-12-135.345.805.265.492.43%-0.22%1.65%54,427,000299,459,000117%5.501.01%5.450.94%5.410.76%5.400.37%1.68%
2022-12-125.535.665.335.36-2.55%-1.60%-0.39%39,335,800214,262,00094%5.450.89%5.400.82%5.370.28%5.380.30%1.65%
2022-12-095.405.535.255.501.85%1.87%2.52%44,379,300239,603,000115%5.400.88%5.360.45%5.35-1.00%5.370.19%1.61%
2022-12-085.355.405.275.40-0.74%0.90%0.84%32,448,200173,656,00093%5.350.51%5.33-0.15%5.410.37%5.360.19%1.58%
2022-12-075.305.485.185.441.68%2.16%1.78%49,897,700265,722,000156%5.33-0.13%5.34-1.68%5.39-0.11%5.350.19%1.57%
2022-12-065.305.455.265.35-2.19%0.34%0.28%49,243,600262,578,000180%5.33-0.45%5.430.33%5.39-0.02%5.340.17%1.56%
2022-12-055.405.545.215.47-2.50%2.13%2.70%91,962,000492,564,000408%5.36-3.83%5.42-0.66%5.390.00%5.330.74%1.56%
2022-12-025.365.615.265.6110.00%0.74%6.11%88,389,900492,212,000675%5.5710.41%5.459.97%5.3910.62%5.2910.70%1.52%
2022-12-014.685.104.675.109.91%1.11%6.78%21,839,700110,161,000437%5.048.47%4.968.09%4.886.81%4.783.98%0.52%
2022-11-304.654.684.614.640.00%-0.22%1.02%1,949,9009,067,00058%4.650.89%4.590.61%4.57-0.04%4.59-0.04%0.17%