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:
三七互娱( 002555.SZ 深证)
板块 :传播与文化产业   
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
2019-03-1814.4014.9314.0414.814.74%1.54%-3.11%21,320,400310,986,00060%14.590.89%14.70-5.16%15.85-0.18%15.290.41%1.63%
2019-03-1514.5714.9514.1114.14-1.67%-2.19%-7.11%20,911,600302,322,00058%14.46-2.89%15.50-4.28%15.880.22%15.22-0.02%1.74%
2019-03-1415.1915.4414.3614.38-9.84%-3.41%-5.55%38,929,000579,533,000115%14.89-7.92%16.19-0.68%15.85-0.06%15.230.18%1.83%
2019-03-1317.1217.4015.4015.95-5.06%-1.34%4.95%67,648,2001,093,674,000236%16.17-5.26%16.302.00%15.862.69%15.202.45%1.91%
2019-03-1216.7517.1716.4416.807.62%-1.55%13.25%59,518,2001,015,673,000270%17.0711.69%15.988.52%15.447.51%14.845.21%1.78%
2019-03-1114.4915.6114.4315.6110.01%2.17%10.71%35,905,800548,613,000172%15.288.08%14.734.07%14.362.81%14.102.56%1.53%
2019-03-0814.2014.5913.6814.19-2.47%0.37%3.22%21,420,800302,836,000101%14.14-2.06%14.151.36%13.970.38%13.751.06%1.42%
2019-03-0713.8914.8413.8514.553.93%0.80%6.95%24,918,400359,683,000126%14.434.08%13.961.51%13.921.25%13.602.03%1.40%
2019-03-0613.6014.0813.5614.002.94%0.95%4.99%24,143,800334,828,000119%13.872.67%13.750.33%13.740.45%13.331.68%1.36%
2019-03-0513.5613.7413.2013.600.37%0.69%3.71%21,191,500286,223,000104%13.51-2.46%13.71-0.55%13.68-0.59%13.110.77%1.27%
2019-03-0414.1414.2813.3813.55-3.21%-2.15%4.12%25,385,500351,534,000134%13.850.53%13.780.84%13.762.00%13.011.47%1.31%
2019-03-0113.8014.0013.4014.002.71%1.63%9.15%10,303,300141,929,00057%13.780.79%13.67-0.42%13.491.55%12.830.89%1.27%
2019-02-2813.4413.9313.3513.631.49%-0.27%7.21%13,638,500186,402,00074%13.670.47%13.732.26%13.292.21%12.711.03%1.26%
2019-02-2713.6313.7913.3113.43-2.68%-1.27%6.73%16,413,600223,266,00088%13.60-1.51%13.422.11%13.002.30%12.581.12%1.28%
2019-02-2613.3514.1613.3113.804.15%-0.08%10.90%32,723,200451,928,000179%13.817.50%13.155.58%12.713.33%12.442.67%1.35%
2019-02-2512.3013.2912.3013.258.43%3.13%9.32%27,246,000350,047,000148%12.855.95%12.453.30%12.301.59%12.121.53%1.26%
2019-02-2212.0512.2511.9312.222.00%0.77%2.36%13,453,000163,148,00075%12.13-0.57%12.05-0.35%12.110.29%11.940.86%1.16%
2019-02-2111.9112.5511.8511.981.35%-1.78%1.22%25,707,500313,558,000144%12.203.07%12.090.31%12.070.47%11.841.60%1.13%
2019-02-2012.1512.1511.6611.82-2.88%-0.12%1.46%21,836,900258,425,000122%11.83-3.80%12.06-0.47%12.01-0.32%11.650.77%1.02%
2019-02-1912.2612.6711.9112.17-1.54%-1.07%5.27%14,530,200178,750,00092%12.301.40%12.110.87%12.051.11%11.561.17%0.94%
2019-02-1811.8212.4211.7912.364.57%1.88%8.16%17,267,600209,483,000112%12.132.10%12.010.49%11.921.36%11.431.09%0.89%
2019-02-1512.0012.1511.7511.82-2.31%-0.52%4.56%12,973,300154,143,00088%11.88-0.84%11.950.70%11.761.41%11.300.78%0.82%
2019-02-1411.9312.2011.7612.101.34%0.98%7.87%17,834,700213,715,000127%11.980.12%11.871.77%11.602.36%11.221.22%0.80%
2019-02-1311.6812.2211.6111.941.36%-0.24%7.74%18,388,500220,091,000142%11.972.22%11.662.78%11.332.07%11.081.78%0.69%
2019-02-1211.1312.1511.1311.785.18%0.61%8.19%24,627,700288,370,000193%11.714.97%11.353.79%11.102.75%10.891.85%0.57%
2019-02-1111.1511.3411.0111.200.45%0.40%4.77%13,432,200149,837,000116%11.161.69%10.931.48%10.800.95%10.690.45%0.46%
2019-02-0110.7211.2010.5011.154.60%1.64%4.77%16,808,500184,393,000147%10.971.83%10.771.41%10.700.69%10.640.57%0.48%
2019-01-3110.2111.1010.2110.663.50%-1.05%0.74%22,722,500244,792,000205%10.773.58%10.621.48%10.630.87%10.580.49%0.53%
2019-01-3010.6010.6010.2510.30-1.44%-0.97%-2.18%8,773,00091,251,00085%10.40-0.79%10.47-1.04%10.540.11%10.53-0.01%0.59%
2019-01-2910.4310.6210.2510.450.00%-0.32%-0.77%10,373,000108,755,00092%10.48-0.42%10.58-0.26%10.530.03%10.530.69%0.68%