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
2019-08-236.436.486.256.38-1.39%0.50%3.49%17,241,700109,455,000150%6.35-1.29%6.380.24%6.320.86%6.170.90%0.09%
2019-08-226.356.486.356.472.37%0.61%5.89%15,004,10096,497,000144%6.431.37%6.361.48%6.271.79%6.111.14%-0.10%
2019-08-216.306.436.276.320.00%-0.38%4.62%11,602,80073,611,000117%6.340.59%6.271.44%6.161.08%6.040.89%-0.31%
2019-08-206.226.446.206.321.28%0.21%5.54%16,063,700101,306,000168%6.312.39%6.182.66%6.091.69%5.991.39%-0.51%
2019-08-196.046.306.046.244.87%1.30%5.66%14,125,80087,019,000150%6.163.17%6.021.57%5.991.41%5.910.41%-0.80%
2019-08-165.976.005.935.95-0.50%-0.35%1.16%8,616,10051,448,00096%5.971.65%5.930.32%5.910.49%5.88-0.46%-0.91%
2019-08-155.816.015.765.981.18%1.80%1.20%10,952,10064,337,000112%5.87-1.28%5.910.15%5.880.05%5.91-0.81%-0.99%
2019-08-145.956.005.905.910.68%-0.67%-0.79%7,755,20046,141,00082%5.950.68%5.900.72%5.870.39%5.96-0.73%-0.97%
2019-08-135.855.995.805.87-0.17%-0.68%-2.18%8,914,90052,683,00093%5.911.29%5.860.29%5.850.57%6.00-0.84%-1.00%
2019-08-125.765.885.725.882.98%0.77%-2.84%8,040,30046,915,00083%5.840.31%5.840.03%5.82-0.72%6.05-1.00%-0.95%
2019-08-095.925.965.705.71-2.73%-1.84%-6.59%8,084,20047,029,00081%5.82-0.73%5.840.40%5.86-1.28%6.11-0.97%-0.91%
2019-08-085.815.915.805.871.91%0.17%-4.91%9,525,00055,815,00096%5.860.53%5.81-0.99%5.94-1.48%6.17-0.98%-0.85%
2019-08-075.815.905.745.760.00%-1.18%-7.60%8,552,70049,851,00088%5.830.99%5.87-1.87%6.03-1.68%6.23-1.08%-0.75%
2019-08-065.955.955.615.76-4.95%-0.21%-8.60%13,189,10076,129,000136%5.77-5.38%5.98-3.36%6.13-2.68%6.30-1.56%-0.66%
2019-08-056.086.186.026.06-0.98%-0.66%-5.34%7,330,40044,718,00086%6.10-0.33%6.19-1.61%6.30-0.99%6.40-0.62%-0.51%
2019-08-026.206.216.016.12-3.62%0.00%-5.00%14,114,40086,385,000160%6.12-4.18%6.29-2.65%6.36-1.84%6.44-1.29%-0.50%
2019-08-016.446.476.336.35-2.01%-0.58%-2.70%8,684,40055,465,000110%6.39-2.10%6.46-0.34%6.48-0.55%6.53-0.61%-0.41%
2019-07-316.526.606.486.480.15%-0.67%-1.31%7,020,40045,800,00089%6.520.43%6.49-0.20%6.52-0.25%6.57-1.01%-0.40%
2019-07-306.406.546.396.470.78%-0.40%-2.46%7,887,90051,236,00088%6.500.67%6.50-0.31%6.53-0.05%6.63-0.38%-0.33%
2019-07-296.546.556.416.42-2.87%-0.51%-3.57%10,020,60064,664,000112%6.45-1.72%6.52-0.97%6.53-0.24%6.66-0.64%-0.39%
2019-07-266.536.636.516.610.76%0.67%-1.36%7,071,40046,433,00078%6.57-0.05%6.580.27%6.55-0.46%6.70-0.30%-0.37%
2019-07-256.606.616.536.56-0.46%-0.14%-2.40%6,372,90041,861,00064%6.57-0.70%6.570.38%6.58-0.53%6.72-0.05%-0.40%
2019-07-246.506.686.506.590.92%-0.38%-1.99%6,760,80044,723,00067%6.621.75%6.54-0.50%6.62-1.43%6.72-0.12%-0.46%
2019-07-236.486.556.456.531.24%0.45%-3.00%5,646,30036,709,00054%6.50-0.17%6.57-0.99%6.71-0.50%6.73-0.06%-0.49%
2019-07-226.666.706.436.45-3.30%-0.95%-4.25%10,006,90065,161,00092%6.51-3.02%6.64-2.45%6.75-0.88%6.74-0.55%-0.55%
2019-07-196.666.766.666.670.15%-0.67%-1.52%7,099,90047,675,00062%6.720.10%6.81-0.24%6.810.02%6.77-0.35%-0.57%
2019-07-186.796.806.666.66-3.20%-0.72%-2.02%10,444,40070,065,00091%6.71-2.91%6.82-0.45%6.800.07%6.80-0.54%-0.58%
2019-07-176.747.066.746.881.47%-0.42%0.67%16,155,700111,614,000146%6.911.74%6.851.02%6.800.71%6.83-0.34%-0.54%
2019-07-166.816.866.756.78-1.02%-0.16%-1.12%6,785,40046,079,00062%6.79-0.31%6.780.49%6.750.34%6.86-0.91%-0.51%
2019-07-156.756.946.686.850.00%0.56%-1.01%11,461,60078,080,00095%6.810.77%6.750.43%6.73-0.25%6.92-0.53%-0.39%