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
2021-09-1726.6826.6826.1326.43-1.31%0.27%-5.49%97,425,6002,568,065,00056%26.36-0.91%26.49-1.08%26.91-1.23%27.97-0.34%0.19%
2021-09-1626.3126.8626.3026.780.75%0.67%-4.57%138,132,1003,674,410,00075%26.600.53%26.78-1.30%27.25-1.30%28.06-0.66%0.23%
2021-09-1526.8526.8626.3026.58-1.59%0.45%-5.90%150,205,8003,974,452,00073%26.46-3.12%27.13-2.11%27.61-1.56%28.25-0.18%0.33%
2021-09-1427.4527.9126.9027.01-1.85%-1.11%-4.56%132,984,0003,632,225,00057%27.31-1.00%27.71-1.28%28.04-1.14%28.300.43%0.35%
2021-09-1328.2728.2727.3427.52-2.79%-0.25%-2.34%164,882,8004,548,772,00070%27.59-2.24%28.07-1.17%28.37-1.23%28.180.93%0.20%
2021-09-1028.3028.7527.8128.310.07%0.32%1.40%146,307,7004,128,627,00060%28.22-0.91%28.40-0.89%28.720.22%27.920.28%-0.08%
2021-09-0928.0928.9728.0028.29-0.11%-0.66%1.61%142,961,7004,071,161,00059%28.48-0.06%28.66-0.77%28.660.03%27.840.36%-0.21%
2021-09-0829.0029.0028.2628.32-2.75%-0.61%2.08%186,041,7005,300,983,00076%28.49-1.63%28.880.50%28.650.74%27.740.48%-0.37%
2021-09-0729.1529.1928.7129.12-0.44%0.54%5.47%183,288,3005,308,891,00073%28.97-0.37%28.740.45%28.441.30%27.610.16%-0.63%
2021-09-0628.3429.9328.1029.253.98%0.61%6.11%295,318,8008,585,832,000118%29.073.74%28.611.65%28.072.44%27.570.46%-0.76%
2021-09-0328.0528.5027.6528.13-1.37%0.38%2.51%196,578,7005,508,903,00079%28.02-1.82%28.151.32%27.410.44%27.440.05%-0.92%
2021-09-0229.1029.2127.9428.52-1.14%-0.08%3.99%326,330,1009,314,910,000137%28.542.29%27.783.30%27.291.33%27.430.33%-0.97%
2021-09-0126.2528.8525.6528.859.99%3.38%5.53%444,539,60012,405,100,000194%27.916.57%26.892.23%26.931.32%27.340.00%-1.05%
2021-08-3125.8326.4625.8326.231.86%0.17%-4.05%192,870,1005,050,526,00089%26.191.02%26.31-0.73%26.58-1.35%27.34-1.01%-1.07%
2021-08-3026.5026.6625.5125.75-5.68%-0.66%-6.75%324,351,9008,407,659,000147%25.92-4.39%26.50-1.94%26.94-2.02%27.61-1.89%-0.89%
2021-08-2726.6727.6026.3027.300.96%0.70%-3.01%182,700,1004,953,105,00088%27.110.66%27.02-1.32%27.49-0.52%28.15-1.07%-0.62%
2021-08-2626.6627.2026.5827.040.82%0.40%-4.95%173,339,3004,668,542,00083%26.93-0.33%27.38-1.28%27.64-0.83%28.45-1.25%-0.43%
2021-08-2527.8027.8026.8026.82-4.39%-0.75%-6.90%285,989,0007,728,080,000134%27.02-4.27%27.74-1.59%27.87-1.60%28.81-2.10%-0.21%
2021-08-2428.8728.8727.9528.05-2.87%-0.63%-4.68%214,320,0006,049,712,000105%28.23-0.19%28.190.00%28.32-0.68%29.43-1.17%0.14%
2021-08-2328.0528.9027.8328.883.00%2.11%-3.00%182,668,9005,166,216,00086%28.281.00%28.19-0.66%28.51-1.22%29.77-1.14%0.41%
2021-08-2027.8628.6027.7028.04-0.78%0.14%-6.89%143,083,6004,006,413,00061%28.00-0.82%28.37-1.21%28.86-1.47%30.12-0.42%0.70%
2021-08-1928.7028.7627.8728.26-3.05%0.10%-6.56%191,840,6005,415,832,00079%28.23-2.16%28.72-1.87%29.30-1.65%30.24-0.50%0.82%
2021-08-1828.8629.3228.3429.151.04%1.03%-4.10%165,617,5004,778,688,00067%28.85-0.75%29.27-1.65%29.79-1.90%30.40-0.16%0.98%
2021-08-1729.3029.8528.4928.85-1.64%-0.76%-5.24%202,396,3005,883,968,00074%29.07-2.14%29.76-1.72%30.36-1.33%30.450.77%1.22%
2021-08-1630.8830.9029.2529.33-4.87%-1.27%-2.93%242,488,8007,203,884,00082%29.71-3.22%30.28-2.49%30.77-0.97%30.210.86%1.36%
2021-08-1330.4631.1530.2630.831.21%0.44%2.91%158,900,3004,877,518,00056%30.700.27%31.05-0.33%31.080.40%29.960.87%1.36%
2021-08-1231.2031.4930.1130.46-2.06%-0.50%2.56%211,075,9006,461,488,00076%30.61-3.29%31.15-0.34%30.950.37%29.700.88%1.27%
2021-08-1132.1833.0731.0031.10-1.58%-1.75%5.63%244,212,0007,730,371,00094%31.651.73%31.261.39%30.841.10%29.441.38%1.18%
2021-08-1031.3031.7930.4531.600.51%1.55%8.82%260,192,5008,096,392,000105%31.120.09%30.831.03%30.502.14%29.041.54%1.04%
2021-08-0929.9032.0029.5631.440.00%1.13%9.93%359,869,60011,188,372,000153%31.093.44%30.521.39%29.862.54%28.601.85%0.88%