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
2022-05-176.326.326.096.16-2.69%0.05%-0.77%7,123,40043,860,00078%6.16-2.55%6.29-1.30%6.35-0.30%6.210.86%-0.04%
2022-05-166.376.406.256.33-1.09%0.19%2.84%6,359,30040,180,00071%6.32-1.30%6.37-0.58%6.370.25%6.161.37%-0.29%
2022-05-136.426.496.336.40-0.47%-0.02%5.40%6,549,10041,923,00072%6.400.27%6.410.55%6.350.83%6.070.98%-0.62%
2022-05-126.296.476.246.432.23%0.72%6.93%9,782,00062,449,000100%6.38-0.78%6.370.71%6.301.08%6.01-0.17%-0.92%
2022-05-116.326.556.296.290.00%-2.24%4.43%10,664,10068,618,000104%6.432.83%6.331.97%6.232.31%6.02-0.81%-1.02%
2022-05-106.226.316.176.290.64%0.53%3.59%6,450,30040,357,00057%6.260.31%6.210.71%6.091.72%6.07-0.26%-1.01%
2022-05-096.166.326.146.251.46%0.19%2.66%7,405,70046,199,00064%6.241.50%6.162.12%5.992.18%6.09-0.38%-1.10%
2022-05-066.046.256.006.16-0.32%0.23%0.80%9,607,00059,045,00082%6.150.18%6.032.39%5.861.09%6.11-0.39%-1.22%
2022-05-056.186.285.996.185.10%0.73%0.73%14,832,20090,996,000128%6.145.61%5.894.52%5.80-0.87%6.14-0.33%-1.24%
2022-04-295.575.955.575.886.52%1.22%-4.47%11,496,60066,779,00099%5.814.16%5.64-0.09%5.85-3.40%6.16-1.28%-1.29%
2022-04-285.645.845.425.52-3.16%-1.02%-11.47%8,276,70046,158,00068%5.581.38%5.64-4.65%6.06-1.78%6.24-1.59%-1.23%
2022-04-275.315.735.235.702.52%3.62%-10.04%10,542,90057,999,00082%5.50-4.99%5.92-5.52%6.17-2.56%6.34-1.98%-1.12%
2022-04-266.066.105.515.56-8.10%-3.97%-13.99%13,928,50080,643,000113%5.79-8.34%6.26-3.06%6.33-2.47%6.46-2.00%-0.91%
2022-04-256.566.596.056.05-9.97%-4.23%-8.28%15,511,50097,991,000142%6.32-4.08%6.46-1.45%6.49-0.58%6.60-1.14%-0.72%
2022-04-226.406.896.256.725.49%2.03%0.72%17,883,800117,786,000181%6.591.89%6.560.46%6.530.14%6.67-0.76%-0.60%
2022-04-216.526.696.346.37-3.19%-1.45%-5.25%8,000,80051,714,00086%6.46-1.90%6.530.38%6.52-1.00%6.72-1.19%-0.52%
2022-04-206.586.726.496.580.46%-0.14%-3.29%7,448,90049,084,00078%6.590.86%6.50-0.15%6.58-0.96%6.80-1.51%-0.38%
2022-04-196.546.616.446.550.31%0.26%-5.18%7,444,60048,636,00068%6.532.14%6.51-1.23%6.65-1.12%6.91-0.62%-0.21%
2022-04-186.446.546.286.530.46%2.10%-6.06%8,334,80053,313,00071%6.40-2.90%6.59-2.21%6.72-1.44%6.95-0.83%-0.16%
2022-04-156.616.756.466.50-3.27%-1.32%-7.26%10,866,40071,577,00091%6.59-2.34%6.74-1.85%6.82-1.30%7.01-0.72%-0.09%
2022-04-146.896.946.646.72-2.47%-0.37%-4.82%11,167,20075,327,00093%6.75-2.63%6.87-1.14%6.91-1.54%7.06-0.42%0.04%
2022-04-137.097.096.826.89-2.68%-0.53%-2.82%8,904,80061,681,00071%6.93-0.60%6.95-0.37%7.02-1.50%7.090.06%0.03%
2022-04-126.877.106.817.082.76%1.59%-0.08%8,532,10059,461,00067%6.970.26%6.97-1.23%7.13-0.13%7.09-0.06%-0.17%
2022-04-117.017.126.826.89-2.68%-0.88%-2.82%8,828,40061,362,00066%6.95-0.74%7.06-1.90%7.13-0.28%7.090.09%-0.35%
2022-04-087.057.116.887.08-0.42%1.10%-0.06%9,041,20063,315,00066%7.00-2.60%7.20-0.06%7.15-0.11%7.080.00%-0.58%
2022-04-077.367.377.117.11-3.27%-1.11%0.37%11,530,80082,908,00084%7.19-1.52%7.200.35%7.160.38%7.080.17%-0.75%
2022-04-067.137.417.117.352.94%0.67%3.93%18,242,100133,179,000130%7.303.37%7.181.26%7.141.15%7.070.28%-1.04%
2022-04-017.037.146.957.140.85%1.09%1.25%12,074,20085,280,00083%7.06-0.55%7.090.01%7.050.01%7.05-0.11%-1.56%
2022-03-317.127.187.037.08-0.56%-0.31%0.28%12,021,80085,381,00082%7.100.09%7.090.70%7.050.44%7.06-0.16%-1.97%
2022-03-307.057.216.947.120.00%0.34%0.69%14,358,800101,897,00090%7.100.37%7.040.17%7.020.19%7.070.51%-2.11%