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
2020-02-175.856.005.836.003.09%1.49%3.79%8,087,60047,812,000102%5.912.36%5.850.55%5.84-0.73%5.780.24%-1.82%
2020-02-145.775.835.725.821.04%0.76%0.92%5,295,40030,587,00072%5.78-0.72%5.81-0.24%5.880.27%5.77-1.52%-1.86%
2020-02-135.885.935.755.76-2.04%-1.00%-1.64%5,953,90034,640,00079%5.82-0.41%5.83-1.45%5.870.48%5.86-1.17%-1.73%
2020-02-125.825.915.775.881.38%0.65%-0.76%6,091,90035,591,00081%5.840.31%5.910.56%5.840.62%5.93-1.17%-1.61%
2020-02-115.905.905.775.80-1.86%-0.41%-3.25%7,576,50044,126,000101%5.82-2.61%5.880.65%5.801.12%6.00-1.33%-1.49%
2020-02-106.306.305.825.913.14%-1.17%-2.73%16,970,700101,480,000240%5.984.97%5.843.53%5.742.30%6.08-1.67%-1.33%
2020-02-075.685.775.605.730.88%0.58%-7.27%6,800,50038,744,000109%5.701.17%5.641.17%5.61-3.97%6.18-2.15%-1.15%
2020-02-065.615.735.545.681.79%0.87%-10.06%6,294,50035,444,000100%5.630.52%5.580.16%5.84-3.44%6.32-2.37%-0.91%
2020-02-055.555.725.485.581.82%-0.39%-13.73%6,789,60038,032,000106%5.601.27%5.57-7.24%6.05-3.98%6.47-2.93%-0.63%
2020-02-045.315.715.315.48-7.12%-0.94%-17.75%10,481,90057,990,000154%5.53-6.27%6.01-10.63%6.30-7.27%6.66-4.12%-0.28%
2020-02-035.905.905.905.90-10.06%-0.03%-15.10%532,9003,145,0008%5.90-12.12%6.72-1.03%6.80-0.73%6.95-0.20%0.20%
2020-01-236.856.956.456.56-5.48%-2.32%-5.79%7,052,00047,358,000106%6.72-1.38%6.79-1.12%6.85-1.01%6.96-0.24%0.27%
2020-01-226.856.976.676.941.02%1.91%-0.57%5,070,60034,529,00076%6.81-0.95%6.87-0.81%6.92-0.70%6.980.13%0.34%
2020-01-216.936.976.806.87-1.58%-0.07%-1.45%4,809,80033,065,00068%6.88-0.64%6.92-0.62%6.96-0.81%6.970.03%0.35%
2020-01-206.987.006.826.980.00%0.88%0.16%4,711,70032,600,00062%6.92-0.76%6.97-0.57%7.02-0.43%6.970.20%0.40%
2020-01-176.997.026.936.980.43%0.11%0.36%4,755,30033,155,00060%6.97-0.41%7.01-0.77%7.050.06%6.960.16%0.42%
2020-01-167.067.116.946.95-0.86%-0.73%0.09%5,235,20036,651,00062%7.00-0.48%7.06-0.27%7.050.40%6.940.29%0.43%
2020-01-157.167.166.977.01-1.82%-0.36%1.24%5,737,90040,365,00061%7.04-1.12%7.080.27%7.020.63%6.920.35%0.46%
2020-01-147.167.187.027.14-0.14%0.35%3.48%7,835,80055,751,00084%7.120.58%7.061.02%6.980.55%6.900.64%0.42%
2020-01-137.007.166.927.152.73%1.07%4.29%10,119,80071,586,000111%7.071.23%6.991.36%6.940.77%6.860.68%0.36%
2020-01-106.997.136.936.960.43%-0.40%2.20%8,273,60057,815,00090%6.991.53%6.890.32%6.880.32%6.810.47%0.33%
2020-01-096.816.956.786.932.82%0.68%2.24%8,349,30057,472,00092%6.881.00%6.870.28%6.860.13%6.780.42%0.31%
2020-01-086.896.896.746.74-2.60%-1.10%-0.15%8,924,90060,827,00096%6.82-1.38%6.85-0.25%6.850.22%6.750.28%0.29%
2020-01-076.837.056.836.921.17%0.14%2.81%10,603,80073,276,000111%6.911.26%6.870.35%6.840.90%6.730.55%0.30%
2020-01-066.806.926.736.84-0.15%0.23%2.18%8,903,20060,755,00097%6.82-0.63%6.850.41%6.780.53%6.690.32%0.25%
2020-01-036.906.966.806.85-0.87%-0.25%2.65%10,290,00070,662,000112%6.870.34%6.821.31%6.740.79%6.670.35%0.24%
2020-01-026.747.286.646.914.07%0.96%3.91%15,302,900104,732,000167%6.842.35%6.731.72%6.691.20%6.650.53%0.22%
2019-12-316.636.846.606.640.61%-0.70%0.38%7,006,80046,856,00078%6.692.86%6.620.56%6.610.00%6.62-0.08%0.19%
2019-12-306.536.616.306.600.76%1.52%-0.30%6,251,10040,636,00061%6.50-2.06%6.58-0.53%6.610.03%6.620.08%0.26%
2019-12-276.586.736.556.550.00%-1.33%-0.98%9,691,90064,337,00087%6.641.10%6.61-0.12%6.610.09%6.620.38%0.31%