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:
诺 普 信( 002215.SZ 深证)
板块 :化学农药   
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
2020-01-206.746.996.706.952.06%0.70%1.14%12,283,50084,777,00099%6.900.77%6.870.09%6.880.57%6.87-0.15%0.28%
2020-01-176.886.926.796.810.00%-0.57%-1.05%6,668,50045,675,00049%6.850.10%6.87-0.16%6.840.46%6.88-0.06%0.40%
2020-01-166.996.996.786.81-1.59%-0.47%-1.10%5,827,00039,871,00039%6.84-0.80%6.880.56%6.810.07%6.890.13%0.50%
2020-01-156.846.966.806.920.87%0.33%0.63%9,286,90064,049,00058%6.900.17%6.840.96%6.810.07%6.880.19%0.54%
2020-01-146.796.976.746.860.88%-0.36%-0.06%9,847,90067,801,00062%6.892.18%6.780.45%6.80-0.96%6.860.42%0.56%
2020-01-136.686.816.616.801.64%0.92%-0.51%9,320,70062,806,00056%6.740.61%6.75-0.72%6.87-0.46%6.840.18%0.57%
2020-01-106.816.846.646.69-1.62%-0.10%-1.95%9,051,70060,622,00054%6.70-1.63%6.80-1.68%6.90-0.26%6.820.22%0.62%
2020-01-096.876.886.776.800.15%-0.12%-0.12%8,377,80057,038,00050%6.81-0.35%6.91-0.30%6.920.16%6.810.18%0.66%
2020-01-086.886.966.776.79-3.69%-0.61%-0.09%21,383,200146,087,000130%6.83-2.27%6.93-0.32%6.910.09%6.800.44%0.71%
2020-01-076.877.266.767.051.88%0.84%4.20%31,892,000222,966,000211%6.990.68%6.950.97%6.901.41%6.771.26%0.73%
2020-01-067.067.066.826.92-1.00%-0.35%3.56%23,655,800164,257,000182%6.940.57%6.891.13%6.801.28%6.681.00%0.64%
2020-01-036.837.026.756.992.04%1.23%5.65%19,434,200134,196,000171%6.911.83%6.812.16%6.721.48%6.620.96%0.59%
2020-01-026.726.876.626.852.85%1.02%4.53%16,112,300109,250,000155%6.782.03%6.671.34%6.620.96%6.550.60%0.56%
2019-12-316.626.716.586.660.76%0.21%2.24%8,271,20054,967,00080%6.651.54%6.580.52%6.560.41%6.510.34%0.62%
2019-12-306.506.686.336.612.01%0.99%1.82%13,910,00091,034,000120%6.55-0.35%6.540.09%6.530.54%6.490.53%0.82%
2019-12-276.656.676.486.48-1.67%-1.34%0.34%10,715,30070,382,00092%6.570.72%6.540.42%6.500.31%6.460.70%0.90%
2019-12-266.486.616.416.591.54%1.06%2.76%11,823,90077,109,00098%6.520.00%6.510.79%6.480.14%6.410.60%0.97%
2019-12-256.626.636.436.49-1.67%-0.48%1.80%7,287,00047,522,00063%6.520.42%6.460.22%6.47-0.09%6.380.68%0.95%
2019-12-246.366.616.346.602.96%1.63%4.23%12,489,20081,102,000107%6.491.82%6.450.14%6.470.22%6.330.64%0.90%
2019-12-236.406.486.326.410.16%0.50%1.88%10,729,90068,432,00097%6.38-1.32%6.44-0.92%6.460.47%6.290.40%0.84%
2019-12-206.526.566.406.40-1.08%-0.97%2.12%7,479,30048,340,00074%6.46-0.40%6.500.31%6.430.91%6.270.45%0.79%
2019-12-196.486.546.446.470.15%-0.29%3.70%8,359,30054,246,00087%6.49-0.48%6.481.01%6.370.86%6.240.65%0.71%
2019-12-186.576.606.456.46-1.37%-0.92%4.21%14,217,40092,698,000157%6.521.24%6.411.67%6.321.58%6.201.24%0.63%
2019-12-176.396.566.326.552.66%1.71%6.97%19,491,600125,529,000241%6.442.56%6.312.12%6.222.02%6.122.34%0.45%
2019-12-166.196.406.156.383.07%1.61%6.64%15,557,30097,683,000217%6.281.95%6.182.17%6.101.65%5.981.36%0.03%
2019-12-136.056.236.026.193.17%0.50%4.86%14,566,20089,712,000244%6.162.67%6.052.23%6.001.83%5.901.32%-0.12%
2019-12-125.946.055.896.000.67%0.02%2.99%7,737,10046,414,000159%6.001.87%5.911.11%5.890.75%5.830.45%-0.26%
2019-12-115.855.975.775.961.88%1.21%2.76%8,285,50048,791,000183%5.891.31%5.850.67%5.840.76%5.800.21%-0.31%
2019-12-105.815.915.735.850.86%0.64%1.07%4,691,80027,272,000115%5.810.29%5.81-0.22%5.800.87%5.79-0.02%-0.35%
2019-12-095.815.845.775.800.00%0.07%0.19%3,243,70018,799,00083%5.80-0.36%5.820.47%5.75-0.05%5.79-0.14%-0.36%