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
2022-06-245.055.135.005.111.39%0.79%1.77%6,081,90030,835,00098%5.071.14%5.050.06%5.050.18%5.020.30%0.22%
2022-06-235.025.054.985.040.20%0.54%0.68%4,293,20021,523,00066%5.01-0.63%5.04-0.24%5.04-0.18%5.010.22%0.23%
2022-06-225.055.095.015.03-0.79%-0.30%0.70%4,312,30021,757,00064%5.05-0.42%5.060.12%5.050.06%5.000.20%0.22%
2022-06-215.095.125.015.070.20%0.08%1.71%5,070,40025,686,00074%5.070.26%5.050.00%5.050.58%4.990.20%0.21%
2022-06-205.035.085.035.060.00%0.14%1.71%6,052,30030,580,00086%5.050.36%5.050.10%5.020.42%4.980.14%0.17%
2022-06-175.045.124.965.060.00%0.50%1.85%7,794,80039,248,000105%5.04-0.53%5.040.76%5.000.40%4.970.22%0.19%
2022-06-165.025.145.015.060.80%-0.04%2.08%6,991,40035,392,00096%5.060.50%5.010.83%4.980.61%4.960.18%0.19%
2022-06-155.005.104.965.020.80%-0.34%1.46%8,470,50042,667,000114%5.042.42%4.970.69%4.950.55%4.950.24%0.20%
2022-06-144.894.984.854.981.22%1.26%0.89%7,455,70036,664,00093%4.92-0.06%4.930.12%4.92-0.12%4.940.16%0.21%
2022-06-134.944.974.864.92-1.01%-0.02%-0.16%5,711,00028,103,00069%4.92-0.55%4.930.02%4.93-0.20%4.930.31%0.21%
2022-06-104.895.004.864.970.81%0.44%1.16%8,883,90043,955,000104%4.951.00%4.920.06%4.940.08%4.910.39%0.18%
2022-06-094.964.964.854.93-0.20%0.63%0.74%6,553,30032,106,00075%4.90-0.39%4.92-0.49%4.93-0.26%4.890.12%0.13%
2022-06-084.964.984.854.94-0.20%0.45%1.06%6,622,30032,571,00075%4.92-0.57%4.95-0.08%4.950.02%4.890.10%0.14%
2022-06-074.984.994.904.95-0.80%0.08%1.37%6,721,50033,242,00070%4.95-0.36%4.95-0.12%4.950.39%4.88-0.16%0.18%
2022-06-064.975.014.924.990.60%0.52%2.02%9,585,10047,576,00095%4.960.65%4.960.30%4.930.72%4.890.29%0.29%
2022-06-024.985.004.884.96-0.20%0.57%1.70%6,617,70032,637,00065%4.93-0.61%4.940.49%4.890.58%4.880.27%0.31%
2022-06-014.995.024.904.970.40%0.16%2.18%8,704,20043,191,00087%4.960.67%4.921.05%4.860.43%4.860.29%0.27%
2022-05-314.864.994.814.952.27%0.43%2.06%12,376,90061,010,000127%4.931.42%4.871.19%4.840.27%4.850.35%0.26%
2022-05-304.794.924.794.841.47%-0.41%0.14%10,338,10050,242,000113%4.861.65%4.810.21%4.83-0.60%4.830.10%0.23%
2022-05-274.784.824.714.77-0.42%-0.23%-1.20%8,838,00042,254,00099%4.780.06%4.80-0.75%4.86-0.10%4.830.00%0.22%
2022-05-264.814.844.734.79-0.42%0.25%-0.79%10,077,90048,154,000116%4.78-0.23%4.83-1.37%4.860.02%4.83-0.02%0.17%
除权分界线,2022年05月26日,10股派0.500元(以下数据已经复权)
2022-05-254.734.854.714.811.26%0.44%-0.39%8,440,90040,846,000100%4.79-0.66%4.900.16%4.860.14%4.830.17%0.03%
2022-05-244.924.954.744.75-4.23%-1.47%-1.47%14,368,10069,985,000173%4.82-2.11%4.890.53%4.860.39%4.820.50%-0.16%
2022-05-234.835.034.774.963.12%0.71%3.40%12,789,10063,624,000172%4.933.25%4.871.91%4.841.21%4.800.95%-0.42%
2022-05-204.724.824.674.812.56%0.84%1.22%9,877,30047,612,000142%4.772.34%4.780.72%4.780.34%4.750.53%-0.75%
2022-05-194.674.704.624.69-0.42%0.62%-0.78%5,903,00027,808,00084%4.66-1.17%4.74-0.75%4.76-0.23%4.73-0.19%-0.95%
2022-05-184.704.764.654.710.00%-0.13%-0.55%5,592,10026,654,00077%4.720.34%4.780.00%4.770.02%4.740.21%-1.04%
2022-05-174.784.804.654.71-1.05%0.21%-0.34%5,439,40025,837,00069%4.70-1.24%4.78-0.08%4.770.38%4.730.02%-1.19%
2022-05-164.754.804.714.760.63%0.02%0.74%6,940,30033,374,00084%4.760.87%4.780.32%4.760.59%4.730.00%-1.28%
2022-05-134.744.794.664.730.00%0.25%0.11%6,450,20030,753,00072%4.72-0.09%4.770.63%4.730.60%4.73-0.48%-1.38%