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:
三一重工( 600031.SH 上证)
所属成分指数: 上证180沪深300
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
2020-11-3031.0831.6930.6230.71-1.29%-1.23%3.98%98,754,2003,070,633,000145%31.091.33%30.561.53%30.330.90%29.541.14%0.85%
2020-11-2729.6531.1129.6431.115.07%1.38%6.53%116,736,7003,582,267,000181%30.694.93%30.101.80%30.061.82%29.201.42%0.79%
2020-11-2629.2829.6928.7829.610.99%1.25%2.83%52,133,3001,524,575,00084%29.24-1.17%29.57-1.16%29.530.75%28.790.28%0.71%
2020-11-2529.8730.1629.2029.32-2.62%-0.91%2.11%47,935,4001,418,399,00076%29.59-0.95%29.911.12%29.311.23%28.720.42%0.77%
2020-11-2429.7530.1729.6030.110.03%0.79%5.30%51,040,7001,524,754,00076%29.87-0.72%29.581.59%28.950.89%28.600.70%0.85%
2020-11-2329.0830.5829.0830.104.08%0.03%6.00%97,552,1002,935,466,000146%30.094.58%29.123.51%28.701.81%28.401.28%0.85%
2020-11-2028.0029.0827.9028.923.69%0.51%3.15%80,318,6002,310,919,000119%28.773.86%28.130.98%28.180.73%28.040.61%0.84%
2020-11-1927.5228.1027.0227.891.42%0.68%0.09%47,382,9001,312,628,00068%27.700.16%27.86-0.68%27.98-0.49%27.870.54%0.88%
2020-11-1828.2028.3327.3527.50-2.69%-0.57%-0.78%65,515,7001,812,029,00090%27.66-1.98%28.05-0.42%28.12-0.48%27.720.68%0.83%
2020-11-1728.3028.7727.8528.26-0.14%0.16%2.66%57,625,9001,626,000,00082%28.22-0.39%28.17-0.26%28.250.53%27.531.39%0.73%
2020-11-1628.4028.7028.0228.300.50%-0.09%4.23%58,713,2001,663,043,00079%28.331.20%28.24-0.01%28.100.66%27.150.59%0.54%
2020-11-1328.2828.5027.6028.16-1.88%0.61%4.33%67,480,7001,888,774,00091%27.99-1.48%28.250.59%27.920.50%26.990.60%0.45%
2020-11-1228.3128.8827.9128.701.38%1.02%6.97%71,859,5002,041,559,00098%28.410.40%28.081.18%27.781.41%26.830.89%0.36%
2020-11-1127.3328.8627.2128.313.62%0.05%6.45%101,537,4002,873,206,000141%28.303.82%27.751.56%27.392.19%26.591.25%0.20%
2020-11-1027.9827.9826.9127.32-0.80%0.23%4.01%55,882,4001,523,210,00081%27.26-0.63%27.331.07%26.811.80%26.270.66%-0.01%
2020-11-0927.8028.1426.8927.540.18%0.40%5.53%85,625,0002,348,801,000126%27.430.61%27.042.27%26.331.03%26.101.20%-0.15%
2020-11-0626.9827.5726.6027.492.80%0.83%6.61%76,306,6002,080,410,000115%27.263.32%26.442.99%26.060.75%25.791.02%-0.36%
2020-11-0525.7326.8725.7326.744.13%1.34%4.76%77,984,0002,057,801,000106%26.393.59%25.670.49%25.870.54%25.530.07%-0.54%
2020-11-0425.2025.7525.0125.681.62%0.81%0.67%61,143,3001,557,478,00080%25.470.78%25.55-1.00%25.730.02%25.51-0.34%-0.52%
2020-11-0326.2026.2924.9825.27-3.55%-0.02%-1.27%111,346,9002,814,301,000149%25.28-3.47%25.80-1.04%25.73-0.19%25.60-0.58%-0.43%
2020-11-0226.7226.7525.8526.200.96%0.06%1.77%53,894,2001,411,135,00081%26.18-0.36%26.070.82%25.771.26%25.74-0.29%-0.31%
2020-10-3025.8826.9825.7225.95-0.65%-1.24%0.51%80,418,2002,113,177,000121%26.282.23%25.861.83%25.451.11%25.82-0.29%-0.20%
2020-10-2925.0026.2024.8326.123.08%1.62%0.87%60,365,0001,551,639,00092%25.701.32%25.401.62%25.17-0.49%25.90-0.65%-0.09%
2020-10-2825.3225.7925.0425.340.08%-0.12%-2.78%49,038,0001,244,100,00074%25.371.13%24.99-0.10%25.30-0.69%26.06-0.85%0.07%
2020-10-2725.1425.3224.8025.321.08%0.93%-3.68%56,329,2001,413,157,00080%25.091.78%25.02-1.22%25.47-0.96%26.29-0.82%0.29%
2020-10-2624.0025.2923.7025.051.09%1.63%-5.48%70,194,6001,730,230,00097%24.65-2.09%25.33-1.78%25.72-1.62%26.50-0.83%0.47%
2020-10-2326.3426.4524.3724.78-6.60%-1.57%-7.27%137,469,5003,460,703,000183%25.17-4.02%25.79-3.13%26.14-2.75%26.72-0.85%0.68%
2020-10-2226.8526.8725.9026.53-2.18%1.15%-1.57%75,787,8001,987,791,000115%26.23-2.88%26.62-1.52%26.88-1.28%26.950.29%0.81%
2020-10-2127.2127.3526.7527.12-0.15%0.42%0.91%41,417,4001,118,524,00068%27.010.42%27.03-0.50%27.23-0.50%26.880.52%0.82%
2020-10-2026.9927.1726.6727.160.00%0.99%1.58%50,110,6001,347,649,00083%26.89-1.09%27.17-0.82%27.37-0.44%26.740.69%0.82%