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
2022-06-246.286.316.236.300.00%0.38%-0.79%4,943,50031,025,00074%6.281.11%6.25-0.54%6.31-0.16%6.35-0.19%-0.53%
2022-06-236.206.306.106.301.61%1.50%-0.97%6,233,90038,696,00089%6.21-0.93%6.28-1.15%6.32-0.61%6.36-0.50%-0.50%
2022-06-226.356.356.206.20-2.67%-1.04%-3.03%6,117,00038,321,00079%6.27-1.57%6.35-0.28%6.36-0.58%6.39-0.61%-0.45%
2022-06-216.476.496.286.37-1.55%0.08%-0.98%6,600,60042,010,00074%6.37-0.95%6.37-0.25%6.400.05%6.43-0.20%-0.38%
2022-06-206.396.496.356.471.57%0.68%0.37%6,604,30042,437,00072%6.431.49%6.39-0.16%6.390.17%6.45-0.19%-0.36%
2022-06-176.406.406.256.37-1.09%0.60%-1.36%7,572,40047,952,00079%6.33-1.37%6.40-0.13%6.38-0.27%6.46-0.43%-0.34%
2022-06-166.376.486.366.440.94%0.31%-0.71%5,677,20036,446,00057%6.42-0.40%6.410.24%6.40-0.30%6.49-0.61%-0.27%
2022-06-156.516.526.376.38-0.78%-1.02%-2.24%7,810,10050,343,00070%6.451.48%6.390.19%6.42-0.57%6.53-0.44%-0.17%
2022-06-146.316.436.266.431.26%1.23%-1.91%7,173,30045,565,00058%6.35-0.30%6.38-0.78%6.46-0.36%6.56-1.10%-0.08%
2022-06-136.376.466.296.35-0.94%-0.33%-4.19%7,238,40046,115,00046%6.37-0.67%6.43-0.96%6.48-0.37%6.63-1.02%0.17%
2022-06-106.376.456.346.410.16%-0.06%-4.27%7,120,50045,673,00036%6.41-0.84%6.49-0.26%6.50-0.47%6.700.12%0.63%
2022-06-096.606.606.356.40-4.48%-1.05%-4.31%13,490,60087,252,00069%6.47-1.07%6.51-0.38%6.53-0.93%6.69-0.06%0.61%
2022-06-086.486.716.316.703.40%2.48%0.12%18,097,900118,324,00098%6.540.46%6.53-0.43%6.60-0.60%6.690.11%0.58%
2022-06-076.616.646.426.48-1.82%-0.43%-3.07%10,342,40067,311,00059%6.51-0.67%6.56-1.26%6.64-1.22%6.690.02%0.56%
2022-06-066.606.616.506.600.11%0.73%-1.26%8,821,80057,803,00052%6.55-0.21%6.65-0.52%6.72-0.99%6.680.08%0.58%
除权分界线,2022年06月06日,10股派0.470元(以下数据已经复权)
2022-06-026.666.666.496.59-1.93%0.41%-1.29%12,041,10079,628,00073%6.57-1.56%6.68-1.10%6.780.28%6.680.23%0.60%
2022-06-016.676.776.576.720.90%0.79%0.89%16,806,700112,899,000107%6.670.42%6.75-0.92%6.770.24%6.660.36%0.61%
2022-05-316.676.776.566.66-0.60%0.32%0.35%17,170,800114,859,000116%6.64-1.60%6.820.41%6.750.49%6.640.47%0.68%
2022-05-306.886.886.616.70-4.69%-0.70%1.42%39,611,500269,240,000294%6.75-1.35%6.790.82%6.721.13%6.611.37%0.72%
2022-05-276.517.036.417.0310.01%2.79%7.87%40,945,200282,075,000411%6.848.04%6.737.13%6.645.35%6.523.57%0.72%
2022-05-266.206.406.206.393.23%0.95%1.56%10,884,60069,440,000156%6.333.36%6.290.37%6.300.69%6.300.00%0.46%
2022-05-256.046.196.046.192.99%1.08%-1.62%4,494,70027,750,00063%6.13-0.84%6.26-0.46%6.26-0.45%6.30-0.43%0.44%
2022-05-246.356.376.016.01-5.35%-2.69%-4.89%8,487,10052,842,000110%6.18-2.36%6.29-0.10%6.290.19%6.32-0.08%0.41%
2022-05-236.256.376.246.351.28%0.40%0.41%6,330,70040,357,00086%6.331.25%6.300.14%6.280.16%6.330.21%0.39%
2022-05-206.206.326.186.270.80%0.37%-0.65%5,363,90033,778,00071%6.251.13%6.290.72%6.27-0.32%6.310.30%0.33%
2022-05-196.176.256.096.22-0.32%0.70%-1.14%6,834,60042,561,00085%6.18-1.70%6.24-0.43%6.29-0.57%6.300.35%0.26%
2022-05-186.136.386.116.242.13%-0.70%-0.48%8,224,50052,096,00095%6.292.90%6.27-0.27%6.32-0.43%6.271.05%0.19%
2022-05-176.276.276.046.11-2.71%0.05%-1.53%7,123,40043,860,00078%6.11-2.57%6.29-1.30%6.35-0.30%6.210.86%-0.04%
2022-05-166.326.356.206.28-1.10%0.19%2.08%6,359,30040,180,00071%6.27-1.31%6.37-0.58%6.370.25%6.161.37%-0.29%
2022-05-136.376.446.286.350.00%-0.02%4.63%6,549,10041,923,00072%6.350.27%6.410.55%6.350.83%6.070.98%-0.62%