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
2021-09-246.726.756.346.35-6.34%-2.23%-3.17%18,496,700120,128,000107%6.50-2.40%6.58-1.95%6.66-0.33%6.560.17%0.53%
2021-09-236.546.846.466.782.88%1.88%3.56%19,305,000128,479,000121%6.661.05%6.71-0.05%6.680.56%6.550.49%0.56%
2021-09-226.696.786.496.59-3.94%0.06%1.15%14,933,20098,344,00099%6.59-3.54%6.710.02%6.640.42%6.520.45%0.55%
2021-09-176.716.986.606.862.24%0.47%5.77%24,644,300168,265,000172%6.832.55%6.711.87%6.621.64%6.491.34%0.56%
2021-09-166.576.786.536.711.05%0.78%4.84%17,390,100115,790,000131%6.660.79%6.591.20%6.511.18%6.400.80%0.47%
2021-09-156.546.736.486.64-0.15%0.51%4.58%18,185,800120,128,000142%6.610.99%6.511.48%6.431.13%6.350.59%0.43%
2021-09-146.196.766.196.657.61%1.67%5.35%31,831,400208,222,000248%6.546.46%6.424.04%6.362.45%6.310.64%0.45%
2021-09-136.146.216.046.180.65%0.59%-1.47%7,328,20045,024,00057%6.14-0.32%6.17-0.66%6.21-0.42%6.27-0.10%0.53%
2021-09-106.136.246.126.14-0.32%-0.39%-2.20%7,998,40049,303,00052%6.16-0.37%6.21-0.45%6.23-0.03%6.280.32%0.72%
2021-09-096.286.286.156.16-1.91%-0.44%-1.57%9,784,80060,538,00059%6.19-1.25%6.24-0.45%6.24-0.08%6.260.60%0.79%
2021-09-086.256.356.226.28-0.32%0.24%0.95%10,034,70062,863,00054%6.270.13%6.260.35%6.24-0.38%6.220.52%0.93%
2021-09-076.326.346.216.30-0.79%0.69%1.79%9,825,90061,480,00048%6.26-0.21%6.240.19%6.27-0.70%6.190.37%1.19%
2021-09-066.196.376.136.353.08%1.28%2.98%13,299,20083,383,00067%6.271.16%6.23-0.56%6.310.13%6.170.49%1.15%
2021-09-036.226.306.136.16-1.44%-0.61%0.39%11,772,50072,970,00060%6.20-0.34%6.27-1.21%6.300.51%6.140.44%1.12%
2021-09-026.296.346.116.25-1.26%0.50%2.31%13,180,20081,971,00070%6.22-1.94%6.340.14%6.270.92%6.110.46%1.08%
2021-09-016.426.576.206.33-0.78%-0.19%4.09%17,771,500112,710,000101%6.34-1.11%6.331.17%6.210.96%6.080.80%1.06%
2021-08-316.366.636.236.38-1.09%-0.51%5.75%23,160,700148,521,000145%6.412.26%6.262.07%6.151.30%6.031.41%0.97%
2021-08-306.206.575.996.457.14%2.85%8.42%32,943,600206,591,000225%6.273.35%6.131.64%6.071.81%5.951.81%0.82%
2021-08-275.986.195.936.02-0.66%-0.79%3.03%20,212,500122,652,000162%6.070.50%6.030.89%5.971.12%5.840.95%0.68%
2021-08-266.216.235.916.06-1.14%0.36%4.70%34,175,100206,347,000314%6.040.52%5.982.10%5.902.29%5.792.01%0.62%
2021-08-255.626.135.596.1310.05%2.05%8.04%28,926,600173,754,000368%6.018.41%5.866.74%5.775.33%5.673.16%0.46%
2021-08-245.565.615.505.570.36%0.52%1.27%6,107,10033,842,000104%5.540.36%5.490.16%5.480.28%5.50-0.02%0.19%
2021-08-235.405.575.405.552.78%0.53%0.89%7,022,80038,774,000118%5.522.43%5.480.85%5.46-0.29%5.500.20%0.22%
2021-08-205.515.525.345.40-2.17%0.19%-1.64%5,744,40030,961,00097%5.39-2.21%5.43-0.50%5.48-0.33%5.490.06%0.19%
2021-08-195.445.555.425.521.85%0.15%0.60%6,276,60034,597,000111%5.512.43%5.46-0.57%5.50-0.07%5.490.22%0.14%
2021-08-185.385.435.315.421.31%0.72%-1.00%4,845,90026,075,00086%5.38-1.61%5.49-0.47%5.50-0.49%5.48-0.13%0.07%
2021-08-175.605.615.355.35-4.63%-2.18%-2.41%7,440,70040,692,000136%5.47-1.95%5.52-0.54%5.53-0.34%5.48-0.07%0.01%
2021-08-165.485.655.445.612.37%0.57%2.26%8,099,80045,178,000156%5.581.62%5.550.38%5.550.71%5.490.42%0.01%
2021-08-135.535.555.445.48-1.08%-0.16%0.31%4,685,70025,719,00092%5.49-1.15%5.53-0.34%5.510.53%5.460.35%-0.07%
2021-08-125.525.595.505.540.00%-0.23%1.76%3,836,80021,305,00074%5.550.20%5.550.82%5.480.53%5.440.37%-0.19%