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
2020-08-105.735.925.695.912.60%1.15%3.16%4,907,10028,670,00099%5.841.46%5.83-0.12%5.840.10%5.730.67%0.08%
2020-08-075.865.865.685.76-1.87%0.02%1.21%3,426,50019,734,00071%5.76-1.72%5.83-0.38%5.830.55%5.690.34%-0.08%
2020-08-065.895.965.785.87-0.34%0.17%3.49%4,020,80023,560,00081%5.860.05%5.850.26%5.800.54%5.670.34%-0.17%
2020-08-055.885.925.755.890.34%0.56%4.19%5,428,50031,795,000109%5.860.14%5.841.13%5.771.21%5.650.28%-0.25%
2020-08-045.815.925.765.870.51%0.36%4.13%6,479,30037,895,000137%5.850.52%5.771.10%5.701.32%5.640.34%-0.29%
2020-08-035.745.925.715.842.28%0.36%3.95%7,882,00045,868,000175%5.823.30%5.712.55%5.632.05%5.620.50%-0.32%
2020-07-315.555.725.525.713.07%1.37%2.15%6,045,80034,058,000140%5.630.99%5.571.33%5.510.42%5.590.20%-0.37%
2020-07-305.595.655.545.54-1.77%-0.68%-0.70%2,934,30016,368,00071%5.581.47%5.501.05%5.49-0.24%5.58-0.23%-0.39%
2020-07-295.465.665.375.643.49%2.60%0.86%5,686,10031,257,000128%5.501.37%5.44-0.49%5.50-0.78%5.59-0.68%-0.35%
2020-07-285.395.475.365.451.49%0.50%-3.20%3,387,40018,370,00075%5.421.16%5.47-1.09%5.55-1.11%5.63-0.99%-0.24%
2020-07-275.485.485.315.37-1.29%0.17%-5.56%3,475,40018,631,00071%5.36-3.56%5.53-1.80%5.61-1.02%5.69-0.92%-0.09%
2020-07-245.625.705.405.44-3.37%-2.14%-5.21%5,538,30030,785,000108%5.56-1.00%5.63-1.40%5.67-0.12%5.74-0.55%0.07%
2020-07-235.705.715.535.63-1.57%0.27%-2.44%4,412,80024,779,00084%5.62-2.62%5.71-0.47%5.67-0.26%5.77-0.45%0.17%
2020-07-225.755.825.705.72-0.69%-0.80%-1.33%3,141,00018,111,00059%5.770.05%5.731.11%5.69-0.26%5.80-0.09%0.28%
2020-07-215.755.825.715.760.17%-0.05%-0.72%3,902,90022,493,00070%5.761.30%5.670.39%5.70-0.82%5.80-0.03%0.34%
2020-07-205.565.765.545.754.17%1.07%-0.93%4,912,80027,951,00083%5.692.69%5.65-0.76%5.75-0.81%5.800.00%0.41%
2020-07-175.535.595.495.52-0.36%-0.36%-4.89%3,460,30019,169,00055%5.54-2.50%5.69-2.03%5.80-0.63%5.800.03%0.49%
2020-07-165.755.855.535.54-3.82%-2.50%-4.52%5,419,40030,791,00087%5.68-2.05%5.81-1.16%5.83-0.60%5.800.14%0.52%
2020-07-155.925.955.675.76-2.21%-0.71%-0.59%5,341,60030,984,00088%5.80-2.14%5.88-0.09%5.87-0.05%5.790.47%0.54%
2020-07-145.946.075.815.89-0.84%-0.64%2.13%6,246,50037,031,000106%5.930.63%5.880.26%5.870.43%5.770.51%0.53%
2020-07-135.785.965.775.943.13%0.83%3.52%7,154,60042,146,000110%5.890.98%5.870.36%5.850.62%5.740.72%0.64%
2020-07-105.905.925.755.76-2.70%-1.27%1.11%6,866,90040,064,00095%5.83-0.77%5.850.21%5.810.71%5.700.42%0.82%
2020-07-095.875.935.825.921.02%0.70%4.35%6,168,20036,265,00092%5.880.88%5.840.97%5.771.05%5.670.60%0.78%
2020-07-085.755.955.735.861.03%0.55%3.92%5,840,90034,041,00092%5.830.54%5.781.16%5.711.12%5.640.54%0.74%
2020-07-075.835.895.715.800.17%0.05%3.41%6,366,50036,907,000106%5.801.33%5.711.40%5.650.23%5.610.66%0.68%
2020-07-065.615.815.615.793.02%1.21%3.91%6,731,40038,508,000117%5.722.44%5.631.50%5.630.43%5.570.83%0.62%
2020-07-035.565.635.545.620.90%0.63%1.70%4,642,00025,926,00079%5.590.49%5.55-1.19%5.610.20%5.530.31%0.54%
2020-07-025.505.655.485.571.27%0.22%1.11%4,760,70026,461,00085%5.560.74%5.62-0.05%5.600.27%5.510.38%0.48%
2020-07-015.635.635.475.50-1.26%-0.31%0.22%5,679,40031,335,000105%5.52-3.01%5.62-0.02%5.580.14%5.490.31%0.39%
2020-06-305.605.855.545.570.00%-2.07%1.81%12,192,40069,349,000251%5.691.48%5.621.54%5.581.60%5.471.62%0.32%