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:
诺力股份( 603611.SH 上证)
板块 :次新股   
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
2019-09-1216.6016.9316.4616.861.57%0.74%6.39%1,499,00025,087,00089%16.740.72%16.581.54%16.270.89%15.850.65%0.13%
2019-09-1116.6616.8416.3916.600.30%-0.10%5.42%1,642,50027,293,00099%16.621.19%16.331.76%16.121.38%15.750.40%0.10%
2019-09-1016.4016.6616.1516.552.54%0.78%5.52%1,925,40031,619,000112%16.422.91%16.040.82%15.911.42%15.680.55%0.15%
2019-09-0915.8016.1615.7916.142.54%1.15%3.47%1,781,90028,433,000107%15.961.26%15.911.16%15.680.99%15.600.30%0.15%
2019-09-0616.1316.1315.5015.74-1.93%-0.11%1.20%1,999,70031,511,000128%15.76-1.49%15.731.04%15.530.64%15.550.17%0.19%
2019-09-0515.2916.5115.2916.055.31%0.33%3.37%2,802,30044,828,000202%16.005.54%15.572.78%15.431.38%15.530.69%0.23%
2019-09-0415.1815.3015.0015.240.40%0.55%-1.16%1,401,30021,239,000113%15.160.24%15.15-0.17%15.22-1.24%15.42-0.28%0.17%
2019-09-0315.1615.2815.0315.180.20%0.39%-1.82%1,392,90021,062,000119%15.12-0.25%15.17-0.64%15.41-0.56%15.46-0.47%0.21%
2019-09-0215.1215.3015.0515.150.66%-0.06%-2.48%1,837,70027,857,000165%15.16-0.53%15.27-2.05%15.50-0.59%15.54-0.50%0.28%
2019-08-3015.5315.6314.9115.05-2.34%-1.24%-3.61%1,443,70022,000,000141%15.24-1.53%15.59-0.87%15.59-0.61%15.61-0.24%0.28%
2019-08-2915.6615.8815.3015.41-1.60%-0.43%-1.53%1,215,50018,811,000129%15.48-2.61%15.73-0.24%15.69-0.19%15.650.33%0.26%
2019-08-2815.8016.1615.6515.660.51%-1.45%0.40%2,163,10034,371,000245%15.891.37%15.771.12%15.720.84%15.600.93%0.16%
2019-08-2715.5415.8515.4715.580.45%-0.61%0.82%938,60014,713,000117%15.681.57%15.590.42%15.58-0.26%15.450.58%0.00%
2019-08-2615.2015.7015.1615.510.00%0.50%0.94%564,7008,715,00071%15.43-1.13%15.53-0.37%15.63-0.19%15.370.64%-0.14%
2019-08-2315.8015.8115.5015.51-1.02%-0.64%1.59%480,0007,493,00055%15.610.43%15.58-0.60%15.650.33%15.270.57%-0.34%
2019-08-2215.5215.7215.3415.670.84%0.82%3.22%751,60011,682,00077%15.54-0.44%15.68-0.13%15.600.95%15.180.12%-0.55%
2019-08-2115.8515.9215.4715.54-1.96%-0.46%2.49%613,5009,578,00061%15.61-1.46%15.700.51%15.460.62%15.160.14%-0.67%
2019-08-2015.6915.9715.6915.851.02%0.04%4.68%844,10013,374,00083%15.841.42%15.622.11%15.361.16%15.140.24%-0.78%
2019-08-1915.3215.7815.3215.692.28%0.43%3.87%932,40014,567,00085%15.621.69%15.301.01%15.191.23%15.11-0.50%-0.94%
2019-08-1615.1315.5215.0415.341.05%-0.16%1.04%767,40011,790,00067%15.363.02%15.140.91%15.000.62%15.18-0.42%-0.90%
2019-08-1514.8015.2014.6815.180.53%1.79%-0.43%930,20013,872,00080%14.91-1.74%15.010.40%14.91-0.39%15.25-0.67%-0.83%
2019-08-1415.0015.4115.0015.101.68%-0.51%-1.62%1,259,90019,122,000113%15.182.21%14.950.84%14.970.03%15.35-0.71%-0.69%
2019-08-1314.8915.0414.6114.85-0.87%0.01%-3.93%832,70012,365,00077%14.850.34%14.82-0.72%14.96-0.57%15.46-0.82%-0.59%
2019-08-1214.6315.2014.4114.982.11%1.22%-3.89%1,442,30021,344,000136%14.80-0.18%14.93-0.86%15.05-1.85%15.59-1.32%-0.50%
2019-08-0915.1215.3014.5214.67-2.98%-1.05%-7.12%1,585,50023,506,000160%14.83-2.86%15.06-1.29%15.33-1.89%15.79-1.56%-0.36%
2019-08-0815.0015.4515.0015.12-0.26%-0.93%-5.76%1,038,70015,853,000119%15.260.31%15.25-2.04%15.63-1.31%16.04-1.03%-0.19%
2019-08-0715.3315.5314.9615.16-0.59%-0.36%-6.48%967,10014,714,000113%15.22-0.39%15.57-1.85%15.84-1.69%16.21-0.98%-0.09%
2019-08-0615.9615.9614.7015.25-4.45%-0.16%-6.85%1,475,80022,542,000174%15.27-5.82%15.87-3.48%16.11-2.82%16.37-1.37%0.01%
2019-08-0516.5016.5515.9315.96-3.91%-1.58%-3.86%1,216,60019,730,000170%16.22-2.18%16.44-1.72%16.58-1.15%16.60-0.11%0.12%
2019-08-0216.8616.8616.4416.610.00%0.19%-0.05%619,00010,262,00091%16.58-1.13%16.72-0.64%16.77-0.19%16.620.27%0.09%