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
2019-08-205.455.755.395.623.31%1.12%5.92%12,631,40070,204,000280%5.563.87%5.453.77%5.382.73%5.312.08%-0.39%
2019-08-195.255.505.235.444.62%1.66%4.66%6,315,30033,794,000156%5.352.39%5.251.16%5.231.04%5.20-0.17%-0.72%
2019-08-165.215.285.165.200.19%-0.50%-0.13%3,535,10018,476,00088%5.232.23%5.190.47%5.180.27%5.21-0.59%-0.75%
2019-08-155.075.205.025.19-0.57%1.53%-0.92%3,971,00020,299,00091%5.11-2.37%5.17-0.44%5.17-0.46%5.24-0.74%-0.77%
2019-08-145.225.335.175.221.36%-0.31%-1.08%4,046,40021,188,00094%5.241.89%5.190.62%5.190.23%5.28-0.55%-0.76%
2019-08-135.165.195.105.15-1.15%0.21%-2.94%2,709,10013,921,00062%5.14-0.58%5.16-0.50%5.180.25%5.31-0.75%-0.77%
2019-08-125.125.235.125.211.76%0.79%-2.54%2,871,10014,841,00064%5.170.14%5.18-0.12%5.16-1.22%5.35-0.67%-0.76%
2019-08-095.245.305.085.12-1.92%-0.81%-4.87%3,498,30018,057,00077%5.16-1.07%5.190.50%5.23-1.12%5.38-0.77%-0.74%
2019-08-085.185.265.145.220.77%0.04%-3.76%3,380,30017,639,00073%5.220.60%5.16-1.56%5.29-0.86%5.42-0.79%-0.71%
2019-08-075.165.225.125.181.17%-0.13%-5.25%4,187,30021,720,00087%5.191.27%5.25-1.48%5.33-1.08%5.47-0.91%-0.69%
2019-08-065.365.364.925.12-5.01%-0.04%-7.20%6,915,30035,423,000138%5.12-6.31%5.32-2.67%5.39-2.32%5.52-1.25%-0.65%
2019-08-055.445.555.355.39-0.92%-1.41%-3.53%4,883,10026,697,000110%5.470.48%5.47-0.53%5.52-0.61%5.59-0.45%-0.58%
2019-08-025.415.555.375.44-1.98%-0.02%-3.06%5,928,20032,257,000127%5.44-1.31%5.50-1.49%5.55-0.95%5.61-0.81%-0.64%
2019-08-015.515.585.465.55-0.36%0.67%-1.91%4,255,10023,459,00098%5.51-1.15%5.58-0.91%5.61-0.76%5.66-0.65%-0.66%
2019-07-315.675.675.545.57-1.76%-0.13%-2.19%3,550,40019,799,00082%5.58-1.68%5.63-0.34%5.65-0.41%5.70-0.70%-0.66%
2019-07-305.615.715.615.670.71%-0.04%-1.13%3,443,20019,530,00079%5.670.37%5.65-0.21%5.670.27%5.74-0.57%-0.63%
2019-07-295.635.695.615.63-0.18%-0.37%-2.39%3,391,80019,168,00076%5.650.27%5.66-0.23%5.66-0.09%5.77-0.52%-0.63%
2019-07-265.655.695.595.64-0.70%0.07%-2.73%4,225,30023,814,00092%5.64-1.09%5.680.21%5.66-0.65%5.80-0.46%-0.63%
2019-07-255.695.765.655.680.00%-0.32%-2.49%4,720,30026,894,000108%5.700.11%5.670.11%5.70-0.59%5.83-0.55%-0.58%
2019-07-245.635.755.615.681.43%-0.21%-3.02%4,997,40028,445,000115%5.691.77%5.66-0.75%5.73-1.07%5.86-0.53%-0.55%
2019-07-235.575.655.545.600.36%0.13%-4.89%3,917,90021,911,00091%5.59-1.41%5.70-1.47%5.80-1.33%5.89-0.57%-0.52%
2019-07-225.905.955.565.58-5.42%-1.64%-5.78%6,630,90037,616,000158%5.67-3.95%5.79-2.46%5.87-1.56%5.92-1.05%-0.48%
2019-07-195.845.975.845.901.20%-0.10%-1.42%3,037,20017,939,00072%5.910.51%5.93-0.60%5.97-0.22%5.99-1.01%-0.41%
2019-07-185.985.985.825.83-3.00%-0.78%-3.57%4,432,00026,041,00093%5.88-2.28%5.97-0.73%5.98-0.48%6.05-0.64%-0.29%
2019-07-176.006.065.966.010.00%-0.05%-1.23%4,152,10024,965,00088%6.01-0.23%6.010.08%6.010.12%6.09-0.43%-0.19%
2019-07-166.096.095.986.01-0.99%-0.28%-1.65%4,049,80024,409,00084%6.030.45%6.010.15%6.000.27%6.11-0.57%-0.12%
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%
2019-07-106.006.055.915.920.00%-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%