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
2021-09-245.725.945.655.872.80%0.60%2.84%14,842,20086,603,000165%5.842.30%5.761.80%5.721.20%5.710.51%0.55%
2021-09-235.775.795.645.71-0.87%0.11%0.55%7,224,80041,207,00079%5.700.18%5.660.09%5.650.02%5.680.28%0.61%
2021-09-225.505.805.475.763.78%1.16%1.71%9,360,70053,303,00099%5.692.34%5.660.66%5.65-0.25%5.660.39%0.65%
2021-09-175.655.655.515.55-0.89%-0.25%-1.61%6,317,70035,150,00065%5.56-2.06%5.62-0.65%5.67-0.37%5.640.28%0.68%
2021-09-165.715.815.585.60-1.06%-1.43%-0.44%8,698,70049,413,00089%5.681.50%5.66-0.49%5.69-0.16%5.630.45%0.72%
2021-09-155.595.705.495.660.53%1.13%1.07%8,385,60046,938,00086%5.60-1.67%5.68-0.54%5.70-0.11%5.600.43%0.71%
2021-09-145.825.825.615.63-2.26%-1.09%0.97%8,004,20045,559,00083%5.69-1.01%5.72-0.16%5.700.49%5.580.52%0.70%
2021-09-135.705.835.665.761.23%0.17%3.84%9,908,60056,976,000102%5.750.90%5.720.63%5.670.89%5.551.04%0.70%
2021-09-105.755.795.615.69-0.70%-0.16%3.64%10,013,50057,063,00093%5.70-0.42%5.690.80%5.620.88%5.490.81%0.66%
2021-09-095.675.795.645.730.53%0.12%5.21%9,158,40052,410,00084%5.721.15%5.641.24%5.571.05%5.450.76%0.62%
2021-09-085.565.755.555.702.33%0.74%5.46%13,808,70078,127,000127%5.661.89%5.571.53%5.521.40%5.411.09%0.55%
2021-09-075.485.595.485.571.64%0.31%4.17%10,490,30058,251,00096%5.551.31%5.491.14%5.440.67%5.350.75%0.44%
2021-09-065.445.585.405.480.74%-0.02%3.26%10,055,70055,115,00094%5.480.94%5.430.89%5.400.65%5.310.66%0.32%
2021-09-035.325.485.325.441.68%0.18%3.19%9,550,50051,860,00092%5.431.51%5.380.26%5.370.62%5.270.67%0.22%
2021-09-025.435.435.305.35-0.56%0.02%2.16%7,162,40038,314,00069%5.35-0.09%5.370.15%5.340.40%5.240.33%0.14%
2021-09-015.385.405.295.380.00%0.49%3.07%9,641,00051,615,00095%5.35-0.65%5.360.53%5.320.66%5.220.39%0.09%
2021-08-315.405.465.345.38-0.19%-0.17%3.46%10,870,90058,582,000112%5.390.84%5.330.81%5.280.88%5.200.46%0.04%
2021-08-305.215.415.195.393.26%0.86%4.13%20,935,200111,878,000220%5.341.69%5.291.56%5.231.51%5.180.66%-0.02%
2021-08-275.285.375.195.220.58%-0.67%1.52%12,478,20065,567,000143%5.261.16%5.211.19%5.161.10%5.140.39%-0.05%
2021-08-265.225.245.165.19-0.19%-0.10%1.33%8,724,60045,323,000102%5.200.56%5.150.90%5.100.47%5.120.10%-0.07%
2021-08-255.105.215.075.202.36%0.66%1.62%12,663,90065,416,000149%5.172.28%5.101.43%5.080.60%5.12-0.02%-0.06%
2021-08-245.025.104.985.081.20%0.57%-0.74%7,423,90037,499,00088%5.050.42%5.03-0.06%5.05-0.57%5.12-0.41%-0.03%
2021-08-234.995.094.975.020.00%-0.20%-2.32%7,144,80035,939,00081%5.030.54%5.03-0.40%5.08-0.98%5.14-0.35%0.05%
2021-08-205.085.094.965.02-0.99%0.34%-2.66%8,036,10040,205,00087%5.00-1.28%5.05-1.35%5.13-0.37%5.16-0.17%0.10%
2021-08-195.105.145.035.07-0.98%0.04%-1.86%5,789,30029,343,00061%5.07-0.57%5.12-1.04%5.14-0.21%5.17-0.16%0.13%
2021-08-185.085.145.055.120.79%0.45%-1.04%5,725,10029,178,00057%5.10-1.30%5.170.10%5.16-0.27%5.17-0.10%0.17%
2021-08-175.245.275.085.08-2.87%-1.63%-1.91%9,145,30047,230,00086%5.16-1.04%5.170.10%5.17-0.31%5.18-0.10%0.21%
2021-08-165.155.265.125.231.95%0.23%0.89%11,741,10061,264,00097%5.222.07%5.160.27%5.190.02%5.180.31%0.30%
2021-08-135.135.175.065.130.00%0.35%-0.74%9,985,90051,043,00081%5.11-0.70%5.15-0.92%5.18-0.02%5.170.23%0.29%
2021-08-125.225.225.105.130.00%-0.35%-0.50%7,989,40041,130,00064%5.15-0.77%5.20-0.38%5.19-0.10%5.160.19%0.24%