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
2021-12-037.287.487.057.401.65%1.72%3.11%25,642,900186,547,000111%7.281.11%7.201.17%7.150.22%7.180.36%0.49%
2021-12-027.097.316.967.282.54%1.18%1.80%24,306,400174,890,000113%7.201.42%7.120.92%7.13-1.48%7.150.25%0.46%
2021-12-017.057.157.017.100.00%0.08%-0.46%14,507,900102,917,00071%7.090.80%7.06-0.86%7.24-0.07%7.130.07%0.46%
2021-11-307.017.126.907.101.00%0.88%-0.39%16,769,800118,028,00082%7.04-0.04%7.12-2.55%7.250.61%7.13-0.08%0.50%
2021-11-297.017.146.987.03-2.50%-0.16%-1.46%16,025,400112,835,00076%7.04-2.53%7.30-0.07%7.200.04%7.130.11%0.59%
2021-11-267.237.347.147.21-1.77%-0.19%1.18%23,506,600169,820,000111%7.22-2.80%7.311.19%7.200.45%7.130.59%0.65%
2021-11-257.487.667.297.34-0.27%-1.24%3.61%46,917,000348,708,000227%7.433.25%7.222.91%7.172.59%7.081.68%0.69%
2021-11-246.707.366.627.3610.01%2.25%5.64%34,891,700251,154,000203%7.207.71%7.022.99%6.991.66%6.971.28%0.51%
2021-11-236.986.996.546.69-4.15%0.10%-2.75%16,803,500112,300,000107%6.68-4.09%6.81-1.40%6.87-1.80%6.880.20%0.35%
2021-11-226.847.066.796.982.05%0.17%1.68%13,111,10091,354,00090%6.971.98%6.91-0.25%7.00-0.10%6.870.41%0.31%
2021-11-196.886.916.756.840.15%0.10%0.04%8,816,20060,243,00059%6.83-1.06%6.93-1.54%7.000.33%6.840.06%0.29%
2021-11-186.987.046.836.83-2.43%-1.10%-0.04%10,508,90072,570,00067%6.91-1.46%7.04-0.16%6.980.43%6.830.32%0.33%
2021-11-177.047.146.937.00-0.57%-0.11%2.77%13,568,20095,084,00086%7.01-1.49%7.050.86%6.950.97%6.810.40%0.33%
2021-11-167.067.306.967.040.14%-1.04%3.77%22,586,300160,681,000149%7.111.59%6.991.66%6.881.99%6.780.88%0.32%
2021-11-156.937.096.887.031.44%0.39%4.54%23,190,100162,407,000157%7.002.06%6.872.58%6.751.60%6.730.70%0.27%
2021-11-126.407.106.386.937.44%0.99%3.77%26,228,800179,979,000174%6.865.85%6.703.81%6.640.62%6.681.00%0.26%
2021-11-116.466.576.416.45-1.38%-0.51%-2.45%7,059,90045,768,00048%6.480.86%6.45-0.92%6.60-0.26%6.61-0.14%0.16%
2021-11-106.426.556.306.541.71%1.74%-1.22%9,942,90063,913,00060%6.43-0.48%6.51-2.21%6.62-0.54%6.62-0.36%0.20%
2021-11-096.636.636.356.43-3.02%-0.45%-3.24%12,726,40082,203,00068%6.46-2.73%6.66-0.67%6.66-0.61%6.65-0.20%0.35%
2021-11-086.756.816.536.63-2.64%-0.15%-0.42%12,379,20082,192,00067%6.64-2.40%6.71-0.15%6.70-0.10%6.660.18%0.44%
2021-11-056.626.946.616.811.49%0.10%2.47%19,936,000135,631,000116%6.802.72%6.720.78%6.701.30%6.650.55%0.41%
2021-11-046.806.856.526.710.15%1.31%1.51%13,312,00088,162,00083%6.62-0.75%6.66-0.34%6.62-0.08%6.610.24%0.35%
2021-11-036.716.786.556.700.45%0.40%1.61%11,386,40075,978,00075%6.67-0.25%6.691.23%6.62-0.23%6.590.32%0.33%
2021-11-026.786.866.576.67-2.63%-0.30%1.48%16,976,400113,572,000118%6.69-0.03%6.610.17%6.640.11%6.570.40%0.32%
2021-11-016.526.926.326.855.71%2.36%4.63%24,142,400161,552,000180%6.694.74%6.60-0.17%6.630.62%6.550.57%0.32%
2021-10-296.646.676.236.48-2.41%1.42%-0.46%16,176,100103,353,000131%6.39-3.80%6.61-0.90%6.59-0.17%6.510.00%0.32%
2021-10-286.506.806.476.640.61%-0.02%2.00%21,279,200141,321,000188%6.64-0.79%6.670.51%6.600.75%6.510.31%0.27%
2021-10-276.787.066.516.60-2.65%-1.40%1.69%31,202,900208,866,000302%6.690.71%6.632.69%6.552.76%6.491.15%0.19%
2021-10-266.486.786.296.7810.06%2.00%5.67%17,396,100115,627,000209%6.659.29%6.465.85%6.382.96%6.420.64%0.04%
2021-10-256.006.175.946.160.00%1.28%-3.37%4,000,60024,332,00045%6.080.03%6.10-0.55%6.19-1.26%6.38-0.09%-0.15%