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
2021-09-246.976.976.536.56-5.88%-1.38%0.03%33,590,100223,433,000114%6.65-3.62%6.77-0.49%6.750.36%6.560.85%1.40%
2021-09-236.767.106.706.972.80%0.99%7.18%31,393,000216,662,000116%6.901.95%6.811.07%6.721.45%6.501.17%1.42%
2021-09-226.736.946.686.78-0.29%0.15%5.48%32,052,500216,999,000127%6.770.19%6.731.17%6.631.30%6.431.24%1.36%
2021-09-176.666.946.536.802.26%0.64%7.10%39,425,400266,378,000171%6.761.20%6.662.02%6.541.88%6.351.75%1.29%
2021-09-166.506.866.456.651.68%-0.40%6.57%37,625,500251,219,000184%6.683.30%6.522.15%6.422.08%6.241.83%1.17%
2021-09-156.336.576.276.543.65%1.18%6.72%25,396,700164,159,000142%6.461.38%6.391.59%6.291.53%6.131.37%1.02%
2021-09-146.546.546.266.31-2.47%-1.04%4.38%28,935,800184,500,000174%6.380.71%6.291.50%6.201.51%6.051.44%0.93%
2021-09-136.026.496.016.476.77%2.20%8.58%31,321,900198,291,000213%6.334.46%6.192.58%6.102.28%5.962.04%0.84%
2021-09-106.106.145.986.06-0.98%-0.02%3.77%17,824,000108,030,000127%6.06-0.59%6.040.92%5.971.05%5.840.95%0.75%
2021-09-095.976.165.926.122.17%0.38%5.79%20,531,800125,177,000156%6.102.33%5.981.89%5.911.60%5.791.33%0.70%
2021-09-085.846.035.845.992.92%0.54%4.92%20,802,700123,934,000163%5.962.49%5.871.80%5.811.59%5.711.04%0.66%
2021-09-075.785.865.765.821.04%0.12%3.01%10,790,20062,725,00093%5.810.64%5.770.82%5.720.56%5.650.57%0.59%
2021-09-065.635.855.625.761.41%-0.28%2.53%12,531,10072,376,000110%5.781.00%5.720.88%5.690.34%5.620.57%0.56%
2021-09-035.695.825.665.680.35%-0.68%1.68%12,625,00072,206,000117%5.721.58%5.670.51%5.670.69%5.590.58%0.53%
2021-09-025.605.675.585.660.53%0.53%1.91%7,489,70042,167,00074%5.63-0.25%5.64-0.41%5.630.36%5.550.25%0.49%
2021-09-015.655.715.535.630.00%-0.25%1.62%12,161,40068,634,000124%5.64-0.04%5.660.62%5.610.45%5.540.49%0.50%
2021-08-315.745.745.615.63-1.40%-0.28%2.12%9,701,10054,768,000107%5.65-0.67%5.630.57%5.590.59%5.510.55%0.47%
2021-08-305.545.775.545.713.07%0.46%4.14%20,109,900114,313,000231%5.682.99%5.601.52%5.551.44%5.481.20%0.43%
2021-08-275.555.625.465.54-0.54%0.38%2.25%11,710,00064,633,000154%5.52-0.43%5.510.58%5.480.64%5.420.45%0.35%
2021-08-265.465.615.435.572.01%0.49%3.26%15,214,20084,326,000211%5.541.91%5.481.48%5.441.23%5.390.86%0.36%
2021-08-255.425.485.395.460.37%0.39%2.09%6,962,30037,865,000107%5.440.74%5.400.78%5.370.45%5.350.38%0.31%
2021-08-245.375.445.355.441.49%0.76%2.10%7,855,70042,414,000122%5.400.75%5.360.51%5.350.43%5.330.32%0.32%
2021-08-235.365.405.335.360.19%0.02%0.92%5,983,70032,065,00096%5.361.11%5.330.21%5.330.00%5.310.25%0.30%
2021-08-205.315.365.255.350.56%0.94%0.98%5,328,20028,241,00086%5.30-0.66%5.32-0.08%5.33-0.17%5.300.21%0.28%
2021-08-195.355.395.305.32-0.75%-0.28%0.62%4,176,80022,282,00069%5.340.11%5.33-0.15%5.340.19%5.290.27%0.24%
2021-08-185.295.375.265.361.71%0.58%1.65%5,527,40029,458,00091%5.330.26%5.33-0.08%5.330.28%5.270.23%0.19%
2021-08-175.315.395.255.27-0.75%-0.85%0.17%7,081,90037,638,000117%5.32-0.71%5.340.17%5.310.25%5.260.19%0.15%
2021-08-165.405.445.305.31-1.12%-0.80%1.12%7,515,00040,227,000131%5.350.19%5.330.62%5.300.51%5.250.40%0.12%
2021-08-135.305.385.275.371.32%0.51%2.68%8,441,50045,101,000151%5.341.12%5.300.76%5.270.78%5.230.48%0.07%
2021-08-125.265.345.245.300.00%0.30%1.83%7,043,50037,216,000135%5.280.84%5.260.50%5.230.58%5.210.39%0.00%