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:
新华锦( 600735.SH 上证)
板块 :饮料   
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
2019-05-246.186.296.156.16-1.60%-0.93%-6.78%5,120,40031,839,00051%6.22-1.77%6.34-0.99%6.35-1.63%6.61-0.23%-0.89%
2019-05-236.426.496.256.26-2.34%-1.11%-5.48%7,431,70047,039,00070%6.33-1.62%6.400.17%6.46-2.68%6.62-0.20%-1.27%
2019-05-226.506.506.316.41-0.77%-0.37%-3.41%6,597,10042,446,00063%6.43-0.16%6.39-1.62%6.63-0.57%6.64-0.02%-1.85%
2019-05-216.366.526.286.462.22%0.25%-2.67%6,392,80041,196,00060%6.442.09%6.49-3.10%6.67-0.30%6.640.03%-2.16%
2019-05-206.416.506.146.32-1.86%0.13%-4.75%8,684,50054,820,00076%6.31-4.94%6.70-1.30%6.69-0.95%6.64-0.70%-2.37%
2019-05-176.896.906.416.44-6.40%-3.01%-3.62%12,851,10085,335,000115%6.64-4.64%6.79-0.18%6.760.19%6.68-0.74%-2.61%
2019-05-167.037.176.826.881.47%-1.19%2.20%15,829,600110,216,000154%6.963.85%6.801.55%6.741.54%6.73-0.58%-2.63%
2019-05-156.666.806.626.783.35%1.12%0.13%10,069,60067,512,00095%6.710.95%6.700.72%6.640.62%6.77-1.47%-2.69%
2019-05-146.616.806.556.56-2.96%-1.23%-4.54%9,886,30065,665,00092%6.64-1.43%6.650.48%6.600.41%6.87-2.62%-2.54%
2019-05-136.586.876.566.761.65%0.33%-4.21%11,270,30075,940,00098%6.742.50%6.621.38%6.57-0.36%7.06-2.34%-2.26%
2019-05-106.506.706.316.653.91%1.16%-7.97%12,300,20080,858,000101%6.571.44%6.530.40%6.60-1.83%7.23-4.05%-2.00%
2019-05-096.436.566.366.40-1.54%-1.25%-15.02%6,200,20040,185,00043%6.48-0.23%6.50-1.90%6.72-2.48%7.53-6.04%-1.58%
2019-05-086.336.676.246.500.31%0.06%-18.90%9,255,30060,121,00049%6.50-0.32%6.63-3.00%6.89-3.18%8.02-3.10%-0.82%
2019-05-076.656.756.236.48-1.67%-0.57%-21.65%11,576,50075,439,00053%6.52-4.71%6.83-4.15%7.12-4.84%8.27-2.03%-0.43%
2019-05-066.977.056.596.59-9.97%-3.64%-21.94%11,737,20080,274,00052%6.84-5.98%7.13-4.23%7.48-3.72%8.44-3.14%-0.14%
2019-04-307.157.357.107.321.81%0.63%-16.02%8,083,70058,797,00031%7.27-0.21%7.44-3.51%7.77-3.40%8.72-0.91%0.38%
2019-04-297.747.817.077.19-7.11%-1.36%-18.26%13,754,200100,248,00049%7.29-6.71%7.71-4.16%8.04-7.10%8.80-1.19%0.58%
2019-04-267.817.927.707.74-1.15%-0.93%-13.05%9,414,50073,553,00032%7.81-2.74%8.05-2.81%8.65-1.78%8.900.05%0.89%
2019-04-258.338.337.767.83-6.79%-2.53%-12.00%15,463,300124,224,00048%8.03-2.55%8.28-6.95%8.81-1.02%8.900.18%1.02%
2019-04-248.418.448.088.401.20%1.90%-5.43%12,668,500104,424,00039%8.24-2.67%8.90-1.42%8.90-1.97%8.880.26%1.10%
2019-04-238.658.708.288.30-7.78%-2.00%-6.31%23,321,400197,502,00073%8.47-10.18%9.03-0.94%9.08-0.83%8.860.15%1.15%
2019-04-229.659.819.009.00-3.64%-4.55%1.74%34,901,700329,086,000125%9.434.77%9.120.12%9.161.19%8.851.53%1.07%
2019-04-198.779.398.659.347.11%3.78%7.20%30,154,700271,385,000106%9.002.63%9.10-0.01%9.051.02%8.710.83%0.95%
2019-04-188.808.958.678.72-3.43%-0.56%0.91%21,498,800188,514,00071%8.77-6.08%9.11-0.13%8.961.02%8.640.86%1.03%
2019-04-179.459.958.999.03-3.01%-3.29%5.40%44,281,700413,479,000153%9.343.93%9.123.19%8.872.78%8.572.00%1.07%
2019-04-168.809.388.689.313.10%3.63%10.85%25,741,300231,269,00090%8.980.30%8.842.17%8.631.55%8.401.13%0.99%
2019-04-158.889.488.519.032.85%0.82%8.73%39,476,500353,593,000139%8.964.02%8.653.38%8.502.37%8.311.89%0.99%
2019-04-128.288.958.238.785.91%1.96%7.72%38,483,100331,381,000139%8.613.91%8.362.92%8.300.74%8.151.37%0.91%
2019-04-118.038.657.948.293.63%0.04%3.10%30,065,500249,141,000116%8.295.02%8.130.19%8.240.76%8.041.02%0.83%
2019-04-107.988.047.788.000.00%1.38%0.50%15,194,900119,898,00059%7.89-2.00%8.11-2.05%8.180.00%7.960.68%0.76%