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
2022-01-287.227.827.207.513.73%-0.08%0.20%26,678,400200,510,000103%7.522.12%7.430.14%7.440.14%7.500.08%-0.06%
2022-01-277.637.647.207.24-6.34%-1.63%-3.32%26,242,100193,149,00099%7.36-0.69%7.42-0.26%7.43-1.53%7.490.09%-0.06%
2022-01-267.407.747.027.734.04%4.30%3.31%34,539,500255,966,000118%7.41-1.03%7.44-0.36%7.54-0.71%7.48-1.86%-0.08%
2022-01-257.357.887.267.430.81%-0.77%-2.54%25,942,200194,243,00074%7.490.98%7.46-2.01%7.600.38%7.62-0.04%0.67%
2022-01-247.317.597.167.37-0.41%-0.61%-3.37%20,148,700149,404,00054%7.42-0.92%7.62-0.64%7.570.13%7.63-0.04%1.13%
2022-01-217.507.697.367.40-3.01%-1.12%-3.01%17,955,100134,367,00051%7.48-3.77%7.670.63%7.560.16%7.630.11%1.20%
2022-01-208.008.007.557.63-3.30%-1.89%0.10%40,604,400315,765,000123%7.781.91%7.622.34%7.551.60%7.620.53%1.24%
2022-01-197.207.897.117.8910.04%3.39%4.06%33,408,500254,931,000110%7.635.97%7.441.33%7.43-2.83%7.580.45%1.24%
2022-01-187.357.357.137.17-1.78%-0.43%-5.01%16,472,600118,613,00055%7.20-1.56%7.35-0.66%7.64-0.24%7.550.07%1.27%
2022-01-177.387.457.257.30-1.22%-0.21%-3.22%17,351,900126,923,00060%7.32-1.84%7.40-4.20%7.66-0.16%7.540.03%1.27%
2022-01-147.377.587.327.390.27%-0.83%-2.00%27,507,900204,985,000102%7.450.81%7.72-0.04%7.67-0.01%7.540.11%1.24%
2022-01-137.537.707.167.37-3.91%-0.30%-2.16%55,577,400410,816,000224%7.39-7.81%7.72-1.39%7.67-0.80%7.53-0.12%1.18%
2022-01-128.008.487.537.67-0.90%-4.34%1.70%85,466,500685,309,000467%8.025.93%7.835.26%7.745.70%7.545.63%1.12%
2022-01-117.057.747.047.749.94%2.26%8.40%45,149,000341,724,000420%7.577.48%7.445.79%7.324.98%7.144.49%0.47%
2022-01-106.987.156.947.041.59%-0.03%3.03%5,240,60036,902,00073%7.040.23%7.030.30%6.970.61%6.830.71%-0.10%
2022-01-077.007.106.906.93-1.42%-1.37%2.14%9,040,70063,519,000120%7.03-0.14%7.010.97%6.930.74%6.790.47%-0.30%
2022-01-066.957.116.957.03-0.14%-0.09%4.10%9,642,70067,846,000136%7.040.73%6.951.22%6.881.24%6.750.52%-0.43%
2022-01-056.847.126.797.042.62%0.79%4.79%13,564,90094,747,000204%6.992.75%6.861.99%6.791.86%6.720.77%-0.54%
2022-01-046.696.876.646.863.16%0.91%2.89%9,711,60066,024,000159%6.802.23%6.731.39%6.671.21%6.670.12%-0.66%
2021-12-316.746.746.606.65-0.60%0.00%-0.14%5,035,30033,485,00081%6.65-0.26%6.640.52%6.590.38%6.66-0.30%-0.73%
2021-12-306.646.726.596.690.75%0.34%0.16%5,039,40033,599,00080%6.671.06%6.600.83%6.57-0.18%6.68-0.48%-0.74%
2021-12-296.516.696.476.641.37%0.65%-1.06%6,397,70042,205,00092%6.600.87%6.550.29%6.58-0.56%6.71-0.74%-0.72%
2021-12-286.506.596.506.550.92%0.15%-3.12%5,027,20032,879,00067%6.540.72%6.53-0.79%6.61-0.74%6.76-0.84%-0.65%
2021-12-276.526.566.436.49-0.15%-0.05%-4.81%5,123,60033,267,00061%6.49-0.73%6.58-1.28%6.66-0.73%6.82-1.22%-0.56%
2021-12-246.686.736.456.50-2.99%-0.63%-5.82%9,268,60060,627,000100%6.54-3.10%6.67-1.77%6.71-1.12%6.90-1.32%-0.41%
2021-12-236.826.856.706.70-1.76%-0.74%-4.20%4,800,30032,402,00050%6.75-0.90%6.790.09%6.79-0.50%6.99-0.87%-0.28%
2021-12-226.866.916.756.82-0.44%0.13%-3.33%5,117,60034,855,00048%6.810.30%6.78-0.19%6.82-0.57%7.06-0.52%-0.25%
2021-12-216.656.856.616.852.85%0.87%-3.41%6,577,90044,668,00056%6.790.56%6.79-0.59%6.86-0.80%7.09-0.44%-0.19%
2021-12-206.876.896.666.66-3.20%-1.38%-6.50%9,031,50060,986,00069%6.75-1.39%6.83-1.17%6.92-1.59%7.12-0.56%-0.10%
2021-12-176.906.906.806.880.00%0.47%-3.95%6,448,60044,157,00046%6.85-0.65%6.91-0.89%7.03-1.07%7.16-0.45%-0.02%