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:
纳思达( 002180.SZ 深证)
板块 :电力设备   资产重组   
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
2020-02-2147.4548.4846.6946.900.45%-1.13%8.96%17,761,800842,546,00085%47.441.13%47.111.47%46.151.71%43.042.30%1.42%
2020-02-2047.2648.6045.7046.69-1.21%-0.46%10.97%21,748,0001,020,082,000105%46.91-0.34%46.431.73%45.382.77%42.072.48%1.16%
2020-02-1944.8948.6244.2347.266.92%0.41%15.12%29,941,3001,409,202,000151%47.074.55%45.643.13%44.154.07%41.053.03%0.86%
2020-02-1844.5046.4543.9744.20-1.47%-1.81%10.92%20,897,600940,726,000110%45.021.24%44.263.24%42.432.80%39.852.15%0.55%
2020-02-1744.8745.4542.1144.862.96%0.89%15.00%25,264,2001,123,379,000136%44.472.17%42.874.22%41.273.62%39.012.34%0.34%
2020-02-1441.6144.6541.6143.573.89%0.11%14.31%28,740,3001,250,787,000167%43.526.82%41.135.11%39.834.81%38.121.85%0.13%
2020-02-1339.9042.4839.0641.945.78%2.94%12.07%27,872,5001,135,550,000164%40.744.91%39.134.48%38.003.66%37.420.63%0.16%
2020-02-1236.9240.2536.7139.656.79%2.10%6.61%25,134,300976,120,000150%38.846.01%37.463.92%36.661.91%37.19-0.06%0.31%
2020-02-1136.3037.5735.5037.132.82%1.36%-0.22%14,946,000547,515,00087%36.631.77%36.041.12%35.970.23%37.21-0.37%0.57%
2020-02-1037.0737.0735.5036.11-1.82%0.32%-3.33%15,315,400551,285,00087%36.001.04%35.65-0.39%35.890.20%37.35-0.17%0.78%
2020-02-0735.7036.8834.8036.782.39%3.24%-1.70%19,438,000692,497,000113%35.630.70%35.79-0.47%35.82-2.40%37.42-0.32%0.86%
2020-02-0635.8436.2034.7635.920.76%1.53%-4.31%18,710,600661,927,000113%35.38-2.89%35.96-0.36%36.70-2.92%37.54-0.47%0.99%
2020-02-0536.0137.3035.2535.65-1.14%-2.14%-5.47%16,706,300608,570,000109%36.430.87%36.08-3.33%37.80-1.79%37.71-0.08%1.11%
2020-02-0435.6537.0135.2036.062.74%-0.15%-4.46%18,260,600659,488,000122%36.121.81%37.33-4.23%38.49-1.23%37.740.01%1.22%
2020-02-0335.1036.4635.1035.10-10.00%-1.05%-6.99%10,445,700370,552,00071%35.47-10.60%38.97-2.28%38.97-0.34%37.740.25%1.31%
2020-01-2340.6041.4037.9739.00-5.77%-1.71%3.60%17,648,700700,264,000132%39.68-1.62%39.881.14%39.101.66%37.642.16%1.33%
2020-01-2239.8341.9038.7041.393.79%2.62%12.33%17,786,800717,369,000136%40.331.72%39.432.77%38.462.28%36.852.16%1.15%
2020-01-2139.1841.2538.3639.880.45%0.58%10.57%18,405,100729,751,000148%39.653.91%38.373.68%37.612.43%36.072.51%0.95%
2020-01-2035.9439.8235.5839.709.67%4.04%12.83%15,663,900597,703,000125%38.165.10%37.012.28%36.711.87%35.191.73%0.71%
2020-01-1736.1436.7736.0036.200.84%-0.29%4.66%9,791,200355,466,00076%36.310.53%36.180.02%36.040.84%34.590.68%0.51%
2020-01-1636.6037.1835.4035.90-2.45%-0.59%4.50%12,427,700448,820,00096%36.11-0.09%36.180.65%35.741.81%34.360.93%0.42%
2020-01-1535.9436.9435.6536.802.39%1.80%8.11%10,237,700370,076,00078%36.15-0.32%35.941.22%35.111.44%34.040.76%0.26%
2020-01-1437.0037.0035.7435.94-0.44%-0.89%6.38%11,992,200434,885,00092%36.262.15%35.512.70%34.611.89%33.781.01%0.12%
2020-01-1334.6936.1534.5136.103.11%1.69%7.94%13,556,000481,238,000102%35.502.03%34.582.04%33.961.47%33.450.87%-0.07%
2020-01-1034.8035.3834.3535.010.57%0.62%5.59%12,491,900434,647,00094%34.792.85%33.891.67%33.470.72%33.160.53%-0.22%
2020-01-0932.9135.0032.7034.816.78%2.90%5.54%20,386,900689,685,000154%33.832.52%33.331.26%33.230.73%32.980.29%-0.28%
2020-01-0833.4033.4332.5132.60-3.01%-1.20%-0.88%11,495,500379,320,00088%33.000.12%32.92-0.30%32.990.12%32.890.15%-0.27%
2020-01-0732.5033.7032.1933.612.75%1.98%2.35%17,208,300567,151,000131%32.960.49%33.020.03%32.950.30%32.840.13%-0.18%
2020-01-0632.9033.4232.3832.71-1.62%-0.27%-0.26%13,978,200458,459,000109%32.80-1.66%33.010.00%32.850.23%32.80-0.26%-0.09%
2020-01-0333.0433.7432.7133.250.00%-0.30%1.12%11,999,000400,171,00098%33.351.30%33.010.87%32.780.33%32.88-0.16%0.05%