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
2019-08-205.505.545.465.48-0.72%-0.29%1.44%1,998,40010,983,000142%5.500.57%5.460.78%5.430.48%5.400.30%-0.48%
2019-08-195.415.525.395.522.41%1.01%2.49%3,313,00018,105,000224%5.471.34%5.420.93%5.400.80%5.39-0.02%-0.61%
2019-08-165.395.465.325.390.94%-0.06%0.06%1,657,9008,941,000127%5.391.54%5.370.36%5.360.26%5.39-0.50%-0.61%
2019-08-155.275.365.265.34-0.37%0.55%-1.37%1,216,6006,461,00091%5.31-1.41%5.35-0.35%5.35-0.19%5.41-1.04%-0.59%
2019-08-145.405.435.355.360.19%-0.50%-2.03%887,2004,779,00062%5.390.65%5.370.26%5.360.08%5.47-0.82%-0.50%
2019-08-135.365.375.335.35-0.74%-0.04%-3.01%1,013,2005,423,00066%5.35-0.08%5.350.04%5.35-0.22%5.52-0.54%-0.44%
2019-08-125.325.395.305.391.32%0.63%-2.81%868,5004,652,00056%5.360.23%5.35-0.08%5.37-0.78%5.55-0.50%-0.41%
2019-08-095.345.395.295.32-0.19%-0.45%-4.56%1,055,3005,640,00066%5.34-0.06%5.35-0.34%5.41-0.90%5.57-0.66%-0.39%
2019-08-085.325.375.325.330.19%-0.32%-5.01%804,6004,302,00048%5.35-0.28%5.37-1.03%5.46-1.29%5.61-0.44%-0.36%
2019-08-075.375.415.325.32-0.93%-0.78%-5.61%1,413,9007,582,00081%5.36-0.37%5.43-1.22%5.53-1.36%5.64-0.60%-0.36%
2019-08-065.535.535.265.37-3.24%-0.22%-5.29%2,767,80014,896,000158%5.38-3.70%5.49-2.80%5.60-1.72%5.67-0.94%-0.35%
2019-08-055.615.675.555.55-1.25%-0.70%-3.04%1,343,0007,506,00084%5.59-0.27%5.65-1.12%5.70-0.54%5.72-0.05%-0.33%
2019-08-025.565.665.515.62-1.40%0.29%-1.87%1,650,2009,247,00096%5.60-2.18%5.72-0.82%5.73-0.64%5.73-0.31%-0.39%
2019-08-015.755.815.685.70-1.55%-0.51%-0.78%2,122,30012,159,000126%5.73-1.26%5.76-0.40%5.77-0.12%5.75-0.14%-0.43%
2019-07-315.865.875.775.790.70%-0.21%0.64%1,804,20010,468,00094%5.800.62%5.790.19%5.780.23%5.75-0.19%-0.53%
2019-07-305.785.785.745.75-0.05%-0.28%-0.24%1,108,2006,390,00055%5.770.44%5.780.14%5.760.26%5.76-0.29%-0.69%
除权分界线,2019年07月30日,10股派0.370元(以下数据已经复权)
2019-07-295.735.785.725.750.00%0.21%-0.48%1,170,2006,762,00054%5.740.00%5.770.16%5.750.44%5.78-0.31%-0.73%
2019-07-265.705.765.695.750.35%0.21%-0.79%1,661,5009,600,00069%5.740.60%5.760.49%5.72-0.02%5.80-0.31%-0.74%
2019-07-255.715.745.665.730.35%0.46%-1.44%1,437,6008,258,00057%5.71-0.11%5.730.49%5.72-0.26%5.82-0.46%-0.69%
2019-07-245.695.745.675.710.53%0.00%-2.24%1,556,9008,952,00055%5.710.94%5.70-0.18%5.74-0.43%5.84-0.48%-0.65%
2019-07-235.635.725.615.680.89%0.41%-3.22%1,608,1009,162,00052%5.660.39%5.71-0.57%5.76-0.59%5.87-0.79%-0.58%
2019-07-225.745.765.585.63-1.92%-0.09%-4.83%2,548,40014,461,00072%5.64-1.86%5.75-0.98%5.80-0.79%5.92-0.66%-0.48%
2019-07-195.765.795.705.740.00%-0.03%-3.61%1,694,1009,796,00045%5.750.23%5.80-0.55%5.84-0.41%5.96-0.67%-0.40%
2019-07-185.845.845.695.74-1.71%0.19%-4.25%4,744,80027,373,000113%5.73-1.88%5.83-1.10%5.87-0.96%6.00-1.15%-0.30%
2019-07-175.855.885.815.84-0.51%0.02%-3.71%2,458,90014,456,00054%5.84-0.56%5.90-0.34%5.93-0.54%6.07-1.78%-0.15%
2019-07-165.895.935.835.87-0.34%-0.03%-4.94%2,513,50014,859,00043%5.880.15%5.92-0.34%5.96-0.82%6.18-0.64%0.21%
2019-07-155.925.935.815.89-0.51%0.46%-5.23%3,538,20020,885,00054%5.87-0.76%5.94-0.80%6.01-0.53%6.22-0.45%0.39%
2019-07-125.915.965.855.920.00%0.20%-5.17%2,658,40015,811,00034%5.91-0.22%5.99-0.94%6.04-0.74%6.250.19%0.65%
2019-07-115.956.035.855.92-0.34%-0.02%-4.99%4,527,20026,988,00056%5.92-1.50%6.04-0.56%6.08-1.04%6.23-0.05%0.69%
2019-07-106.126.125.935.940.00%-1.18%-4.71%3,386,50020,493,00044%6.01-0.96%6.08-0.74%6.15-1.99%6.240.19%0.71%