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
2020-08-0636.7037.9836.6837.732.28%0.87%3.40%18,791,600702,918,00081%37.410.17%37.33-0.64%37.561.10%36.490.43%-0.11%
2020-08-0538.6638.6636.8036.89-1.18%-1.21%1.53%17,758,500663,143,00076%37.340.31%37.57-0.24%37.150.27%36.34-0.40%-0.09%
2020-08-0438.0238.1336.8137.33-1.58%0.28%2.33%15,893,700591,637,00063%37.23-2.07%37.661.53%37.050.52%36.48-1.19%0.09%
2020-08-0338.0038.7737.5037.93-0.50%-0.22%2.74%21,369,700812,335,00075%38.011.01%37.090.71%36.861.53%36.920.01%0.43%
2020-07-3135.2138.7535.2138.127.02%1.29%3.26%28,994,2001,091,180,00097%37.635.04%36.831.27%36.301.80%36.920.13%0.59%
2020-07-3036.5936.8835.3835.62-2.65%-0.58%-3.39%28,042,5001,004,707,00091%35.83-2.99%36.371.01%35.660.12%36.87-0.54%0.66%
2020-07-2937.0037.7736.0136.592.21%-0.92%-1.29%49,774,6001,838,224,000164%36.933.58%36.014.62%35.62-0.36%37.070.10%0.86%
2020-07-2134.4536.2534.4335.803.26%0.41%-3.32%17,959,600640,351,00061%35.665.65%34.42-0.30%35.75-3.33%37.03-0.05%0.89%
2020-07-2033.9534.6732.8034.673.83%2.74%-6.42%17,583,100593,384,00055%33.75-0.33%34.52-4.72%36.98-1.28%37.050.09%0.98%
2020-07-1734.2634.7632.9133.39-2.05%-1.39%-9.80%18,902,300640,033,00057%33.86-4.96%36.23-4.80%37.46-0.99%37.020.34%1.00%
2020-07-1636.5037.6833.5534.09-7.11%-4.31%-7.60%23,397,500833,592,00074%35.63-6.11%38.05-0.89%37.83-0.80%36.890.61%0.93%
2020-07-1539.6039.8936.3936.70-8.41%-3.28%0.09%34,162,6001,296,323,000116%37.95-3.34%38.390.33%38.130.63%36.671.39%0.83%
2020-07-1438.2840.2538.0040.074.08%2.07%10.79%50,216,0001,971,352,000186%39.264.50%38.271.86%37.892.09%36.172.22%0.70%
2020-07-1336.3738.9035.8238.505.54%2.49%8.82%33,876,8001,272,604,000140%37.571.23%37.571.00%37.121.67%35.381.63%0.55%
除权分界线,2020年07月13日,10股派1.000元(以下数据已经复权)
2020-07-1037.5137.9536.2836.48-4.25%-1.70%4.79%24,369,700906,814,000104%37.11-1.72%37.200.76%36.512.07%34.810.82%0.42%
2020-07-0936.8839.3936.6038.101.93%0.90%10.34%31,126,3001,178,493,000140%37.763.90%36.923.12%35.773.11%34.531.42%0.39%
2020-07-0836.5237.4035.4737.382.41%2.85%9.79%27,425,800999,472,000126%36.340.25%35.803.10%34.692.43%34.050.45%0.31%
2020-07-0734.9837.2134.9036.504.35%0.68%7.69%28,672,5001,042,300,000133%36.255.13%34.734.05%33.872.29%33.890.81%0.38%
2020-07-0633.5035.3533.5034.984.89%1.44%4.05%27,397,000947,437,000126%34.484.97%33.372.51%33.111.38%33.620.34%0.38%
2020-07-0332.4633.4632.2433.353.38%1.53%-0.46%24,062,700792,840,000111%32.852.04%32.560.18%32.66-0.64%33.51-0.44%0.41%
2020-07-0232.2132.7531.6132.260.66%0.21%-4.14%21,200,300684,638,00096%32.19-0.30%32.50-0.52%32.87-1.12%33.65-0.38%0.58%
2020-07-0133.1633.5531.4032.05-2.32%-0.75%-5.12%24,096,400780,527,000103%32.29-1.76%32.67-1.82%33.24-2.02%33.780.13%0.76%
2020-06-3032.6033.3932.3432.811.93%-0.18%-2.74%14,498,900478,015,00061%32.870.65%33.28-1.03%33.93-0.60%33.740.75%0.89%
2020-06-2933.6934.0031.9332.19-6.32%-1.43%-3.87%25,602,100838,653,000101%32.66-4.37%33.62-2.81%34.13-0.80%33.490.28%0.90%
2020-06-2433.7734.7933.5034.362.14%0.62%2.89%18,156,000621,817,00078%34.150.29%34.59-0.06%34.40-0.04%33.390.57%0.96%
2020-06-2334.7534.9833.6033.64-4.68%-1.21%1.31%20,122,500687,209,00089%34.05-2.84%34.610.26%34.410.51%33.210.59%0.98%
2020-06-2234.2636.1033.9235.292.77%0.70%6.90%27,348,800961,190,000128%35.052.31%34.521.05%34.241.99%33.011.12%1.02%
2020-06-1933.5135.1333.2334.342.66%0.25%5.19%20,629,900708,719,00098%34.251.86%34.160.87%33.571.90%32.650.85%1.07%
2020-06-1834.2834.2833.1033.45-3.04%-0.53%3.33%17,095,000576,593,00081%33.63-1.75%33.871.53%32.951.02%32.370.68%1.08%
2020-06-1734.6034.9033.7034.500.00%0.79%7.31%21,239,400729,122,000102%34.232.02%33.362.63%32.621.35%32.151.17%1.06%