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:
诺德股份( 600110.SH 上证)
板块 :其他制造业   
所属成分指数: 中证500
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
2022-06-2711.7111.8211.4611.600.00%-0.01%4.33%98,710,8001,145,109,000111%11.601.51%11.341.55%11.220.65%11.120.62%0.79%
2022-06-2411.1011.7311.0211.604.41%1.51%4.98%124,498,9001,422,720,000135%11.434.94%11.162.07%11.151.15%11.050.97%0.94%
2022-06-2310.8011.1110.5511.112.59%2.02%1.52%85,224,000928,119,00092%10.89-1.00%10.94-1.44%11.020.08%10.940.37%0.95%
2022-06-2211.0011.2010.8010.83-1.01%-1.55%-0.68%60,657,500667,237,00069%11.000.59%11.100.26%11.01-0.19%10.900.45%0.95%
2022-06-2111.1311.1410.7810.94-2.23%0.04%0.78%76,832,300840,250,00088%10.94-2.92%11.070.27%11.030.08%10.860.35%0.95%
2022-06-2011.2711.4611.0711.191.45%-0.67%3.45%107,758,2001,213,884,000131%11.272.97%11.040.64%11.020.59%10.820.91%0.96%
2022-06-1710.6211.0810.5411.032.51%0.82%2.90%88,870,700972,257,000109%10.941.35%10.970.09%10.960.74%10.720.88%0.94%
2022-06-1610.8711.0010.6210.76-1.01%-0.31%1.26%66,083,100713,298,00081%10.79-2.70%10.96-0.36%10.880.61%10.630.55%0.91%
2022-06-1511.4811.5010.8610.87-1.98%-2.02%2.86%108,914,7001,208,346,000145%11.091.63%11.001.58%10.811.38%10.571.48%0.85%
2022-06-1411.0011.1010.6811.09-1.07%1.59%6.49%103,215,9001,126,726,000149%10.92-0.55%10.831.55%10.671.00%10.411.27%0.68%
2022-06-1310.6811.2510.6011.214.09%2.13%9.01%128,564,3001,411,186,000209%10.984.35%10.663.23%10.561.91%10.282.17%0.54%
2022-06-109.9010.959.8610.777.81%2.39%7.00%94,528,900994,395,000171%10.524.67%10.330.79%10.361.31%10.071.11%0.32%
2022-06-0910.2810.319.889.99-3.29%-0.60%0.35%45,017,800452,430,00087%10.05-1.66%10.25-1.08%10.230.43%9.960.36%0.24%
2022-06-0810.3310.489.9410.330.00%1.08%4.14%54,018,900552,078,000108%10.22-1.91%10.360.90%10.181.28%9.920.37%0.22%
2022-06-0710.5610.6810.2210.33-1.99%-0.85%4.53%59,209,600616,920,000122%10.420.13%10.271.61%10.061.61%9.880.52%0.27%
2022-06-0610.0810.6210.0210.544.56%1.29%7.21%81,885,300852,074,000177%10.414.00%10.103.77%9.902.52%9.830.70%0.30%
2022-06-029.5310.319.4710.085.33%0.74%3.25%79,051,200791,006,000169%10.014.49%9.743.06%9.651.40%9.760.58%0.38%
2022-06-019.599.749.449.570.21%-0.06%-1.41%32,614,900312,306,00071%9.582.06%9.45-0.11%9.520.00%9.71-0.05%0.40%
2022-05-319.409.629.089.551.27%1.78%-1.67%45,652,600428,338,00095%9.38-0.30%9.46-1.05%9.52-1.20%9.71-0.21%0.53%
2022-05-309.459.589.269.430.43%0.20%-3.10%33,923,900319,269,00071%9.41-1.51%9.56-0.45%9.64-1.16%9.73-0.12%0.67%
2022-05-279.719.879.309.39-2.49%-1.73%-3.63%49,700,000474,906,000107%9.56-1.35%9.60-1.31%9.75-1.28%9.74-0.03%0.84%
2022-05-269.699.879.479.63-0.41%-0.58%-1.20%38,368,400371,655,00086%9.691.20%9.73-1.18%9.880.18%9.750.30%0.97%
2022-05-259.509.699.459.671.36%1.03%-0.49%36,298,100347,402,00078%9.57-2.98%9.84-1.44%9.86-0.07%9.720.12%1.05%
2022-05-2410.0410.169.539.54-5.64%-3.29%-1.71%52,893,700521,783,000104%9.87-2.01%9.990.69%9.860.51%9.710.85%1.20%
2022-05-2310.1210.199.9610.110.00%0.43%5.05%39,142,900394,064,00081%10.070.33%9.921.06%9.810.77%9.620.85%1.08%
2022-05-209.8610.239.7710.112.74%0.76%5.94%70,103,800703,447,000150%10.034.04%9.821.93%9.741.47%9.541.47%0.89%
2022-05-199.569.879.429.840.61%2.03%4.63%50,530,300487,332,000114%9.64-0.26%9.630.26%9.600.50%9.410.86%0.62%
2022-05-189.589.859.479.782.09%1.15%4.88%45,710,300441,953,000106%9.671.10%9.600.60%9.550.04%9.331.22%0.41%
2022-05-179.489.689.409.581.16%0.17%3.98%40,619,300388,492,00092%9.560.04%9.550.51%9.551.10%9.211.22%0.17%
2022-05-169.559.779.439.470.00%-0.94%4.04%30,985,700296,218,00067%9.560.45%9.50-0.42%9.440.90%9.101.56%-0.11%