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
2019-07-156.006.085.886.071.34%1.17%-1.24%4,055,00024,328,00080%6.000.15%6.000.13%5.99-0.30%6.15-0.50%-0.02%
2019-07-126.026.045.935.990.67%-0.02%-3.03%2,554,40015,304,00046%5.99-0.20%5.990.22%6.00-1.49%6.180.02%0.08%
2019-07-115.986.065.935.950.51%-0.88%-3.66%4,155,40024,943,00072%6.000.40%5.98-0.45%6.09-0.73%6.18-0.26%0.10%
2019-07-106.006.055.915.92-1.50%-0.99%-4.39%3,556,40021,262,00060%5.980.50%6.01-2.14%6.14-0.70%6.19-0.16%0.15%
2019-07-095.916.035.876.011.69%1.03%-3.10%3,430,50020,408,00057%5.95-1.52%6.14-1.02%6.18-0.88%6.20-0.19%0.19%
2019-07-086.226.235.895.91-6.34%-2.17%-4.89%7,722,30046,652,000122%6.04-4.31%6.20-1.43%6.24-0.94%6.21-0.32%0.27%
2019-07-056.306.456.206.310.64%-0.05%1.22%7,756,50048,968,000132%6.310.69%6.29-0.10%6.300.74%6.230.19%0.38%
2019-07-046.306.336.216.27-0.16%0.00%0.77%4,682,60029,362,00078%6.270.00%6.300.00%6.250.14%6.220.36%0.46%
2019-07-036.306.346.206.28-0.48%0.16%1.29%5,075,60031,825,00080%6.27-1.04%6.300.90%6.240.29%6.200.26%0.49%
2019-07-026.286.396.266.310.00%-0.41%2.04%6,062,00038,408,00095%6.340.88%6.240.60%6.220.55%6.180.44%0.52%
2019-07-016.266.356.206.312.94%0.46%2.48%7,958,00049,982,000130%6.283.34%6.200.90%6.190.41%6.160.49%0.43%
2019-06-286.226.225.956.13-1.29%0.86%0.05%5,688,70034,577,00098%6.08-2.24%6.15-0.60%6.16-0.50%6.130.18%0.32%
2019-06-276.226.296.176.210.65%-0.11%1.54%4,931,60030,659,00087%6.220.99%6.180.11%6.200.49%6.120.30%0.26%
2019-06-266.026.216.026.170.16%0.23%1.18%4,371,60026,912,00076%6.16-0.34%6.18-0.34%6.170.21%6.100.25%0.17%
2019-06-256.236.306.086.16-0.96%-0.28%1.27%7,018,20043,353,000120%6.18-0.27%6.200.57%6.150.41%6.080.53%0.08%
2019-06-246.196.246.146.220.16%0.42%2.79%5,682,50035,199,00096%6.19-0.37%6.160.47%6.130.56%6.050.77%-0.08%
2019-06-216.206.296.166.210.98%-0.11%3.41%8,953,60055,667,000151%6.222.20%6.131.22%6.091.18%6.011.03%-0.22%
2019-06-205.996.195.936.151.99%1.10%3.47%8,320,30050,612,000148%6.08-0.03%6.060.82%6.020.38%5.940.64%-0.39%
2019-06-196.156.206.016.031.17%-0.90%2.10%6,363,40038,723,000120%6.092.51%6.011.16%6.000.44%5.910.60%-0.54%
2019-06-185.905.995.885.960.00%0.40%1.52%2,855,00016,947,00051%5.940.03%5.94-0.52%5.970.17%5.87-0.49%-0.69%
2019-06-175.885.985.875.961.19%0.44%1.02%3,323,00019,718,00052%5.93-0.29%5.97-0.23%5.960.71%5.90-0.56%-0.70%
2019-06-146.026.085.855.89-2.81%-1.03%-0.72%5,406,30032,173,00078%5.95-1.16%5.990.25%5.920.71%5.93-0.49%-0.74%
2019-06-135.966.075.936.061.68%0.65%1.64%5,115,10030,796,00073%6.020.50%5.971.41%5.880.72%5.96-0.53%-0.86%
2019-06-126.006.085.925.96-1.49%-0.52%-0.57%5,965,20035,737,00081%5.991.05%5.891.38%5.840.60%5.99-0.68%-0.87%
2019-06-115.826.065.776.053.95%2.04%0.25%8,570,60050,817,000111%5.933.28%5.811.26%5.80-0.82%6.04-1.07%-0.84%
2019-06-105.655.835.585.823.56%1.38%-4.59%6,369,30036,566,00076%5.740.95%5.74-0.47%5.85-1.55%6.10-0.60%-0.80%
2019-06-065.775.775.585.62-1.75%-1.18%-8.42%4,973,20028,283,00059%5.69-1.56%5.76-2.49%5.94-1.43%6.14-0.76%-0.76%
2019-06-055.775.855.705.720.18%-0.99%-7.50%5,650,10032,640,00066%5.78-0.47%5.91-1.89%6.03-1.37%6.18-0.79%-0.70%
2019-06-045.975.975.695.71-3.71%-1.62%-8.39%8,043,70046,682,00093%5.80-4.24%6.03-2.08%6.11-1.75%6.23-0.97%-0.63%
2019-06-036.266.325.925.930.00%-2.16%-5.78%10,822,70065,593,000132%6.06-2.27%6.15-1.46%6.22-1.44%6.29-0.55%-0.53%