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
2021-04-225.625.665.405.44-2.86%-1.22%-2.70%13,127,80072,293,000164%5.51-2.81%5.60-0.96%5.60-0.46%5.59-0.27%-0.07%
2021-04-215.635.775.585.60-0.88%-1.16%-0.11%10,519,90059,610,000148%5.670.21%5.650.46%5.62-0.02%5.610.22%-0.03%
2021-04-205.625.715.595.650.53%-0.07%1.00%6,670,20037,712,00099%5.650.75%5.620.72%5.620.46%5.590.05%-0.05%
2021-04-195.625.645.595.620.00%0.14%0.52%5,775,90032,413,00083%5.610.39%5.58-0.64%5.600.23%5.59-0.25%-0.05%
2021-04-165.545.635.545.621.63%0.54%0.27%4,351,40024,324,00056%5.590.65%5.620.41%5.590.00%5.61-0.80%0.00%
2021-04-155.615.645.525.53-2.12%-0.43%-2.12%6,500,40036,102,00065%5.55-1.98%5.600.07%5.59-0.11%5.650.11%0.22%
2021-04-145.755.805.565.650.18%-0.28%0.11%11,667,10066,105,000109%5.672.29%5.590.79%5.590.52%5.640.23%0.21%
2021-04-135.475.645.405.643.49%1.82%0.16%9,661,60053,517,00095%5.540.16%5.55-0.38%5.56-0.39%5.63-0.02%0.16%
2021-04-125.635.635.455.45-2.85%-1.45%-3.23%5,835,20032,267,00061%5.53-1.04%5.57-0.29%5.58-0.73%5.630.00%0.17%
2021-04-095.565.635.545.610.54%0.39%-0.39%4,688,40026,197,00050%5.59-0.11%5.59-0.23%5.63-1.18%5.630.05%0.17%
2021-04-085.585.635.535.58-0.18%-0.25%-0.87%5,689,20031,823,00063%5.590.31%5.60-0.71%5.690.35%5.630.13%0.18%
2021-04-075.595.615.565.59-1.06%0.23%-0.57%7,117,70039,698,00079%5.58-0.78%5.64-1.45%5.670.14%5.62-0.02%0.18%
2021-04-065.635.665.595.650.00%0.52%0.48%7,748,70043,556,00089%5.62-1.06%5.720.53%5.660.14%5.620.04%0.20%
2021-04-025.785.805.625.65-2.42%-0.55%0.52%13,016,70073,942,000154%5.68-1.59%5.690.42%5.660.32%5.620.27%0.20%
2021-04-015.605.985.605.794.70%0.29%3.28%25,438,800146,853,000342%5.773.59%5.672.63%5.642.38%5.611.41%0.16%
2021-03-315.455.785.445.532.41%-0.77%0.04%16,293,30090,797,000295%5.573.11%5.521.71%5.511.23%5.53-0.02%0.01%
2021-03-305.445.475.375.40-0.74%-0.09%-2.33%4,407,00023,822,00092%5.41-0.53%5.43-0.28%5.44-0.73%5.53-0.25%0.02%
2021-03-295.455.465.405.44-0.18%0.11%-1.86%3,653,60019,855,00063%5.43-0.35%5.44-0.22%5.48-0.73%5.540.09%0.03%
2021-03-265.435.485.435.450.37%-0.06%-1.59%3,325,50018,134,00054%5.450.13%5.46-0.80%5.52-0.27%5.540.04%-0.01%
2021-03-255.425.485.425.43-0.18%-0.29%-1.91%2,944,10016,034,00047%5.45-0.33%5.50-0.87%5.54-0.36%5.540.09%-0.05%
2021-03-245.525.535.425.44-1.81%-0.44%-1.65%4,662,10025,474,00075%5.46-1.82%5.55-0.45%5.56-0.63%5.530.16%-0.10%
2021-03-235.655.655.525.54-1.95%-0.45%0.33%4,939,80027,492,00081%5.57-0.59%5.57-0.11%5.590.23%5.520.22%-0.17%
2021-03-225.575.655.535.652.17%0.93%2.54%6,239,10034,927,00098%5.600.94%5.58-0.29%5.580.52%5.51-0.04%-0.27%
2021-03-195.565.595.515.53-0.72%-0.29%0.33%4,589,60025,455,00071%5.55-0.73%5.600.32%5.550.20%5.51-0.11%-0.34%
2021-03-185.595.655.565.57-0.89%-0.30%0.94%4,442,30024,821,00066%5.59-0.76%5.580.63%5.540.40%5.52-0.07%-0.36%
2021-03-175.675.705.585.620.18%-0.18%1.77%7,237,70040,749,000106%5.631.48%5.540.75%5.520.88%5.520.05%-0.33%
2021-03-165.445.655.435.613.13%1.12%1.65%14,723,30081,691,000217%5.552.06%5.501.44%5.470.92%5.52-0.09%-0.32%
2021-03-155.405.495.375.44-0.37%0.07%-1.52%6,865,20037,316,000110%5.44-0.07%5.420.65%5.42-0.81%5.52-0.38%-0.29%
2021-03-125.425.475.415.460.92%0.37%-1.53%3,956,50021,525,00060%5.441.10%5.39-0.30%5.46-0.64%5.55-0.32%-0.23%
2021-03-115.345.425.325.410.00%0.54%-2.75%3,536,50019,030,00050%5.380.56%5.40-1.39%5.50-0.60%5.56-0.38%-0.17%