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
2020-10-2330.8831.5030.4730.63-0.87%-1.22%0.44%5,382,800166,907,000103%31.010.42%30.970.38%30.740.69%30.500.53%0.25%
2020-10-2230.6431.1530.3030.900.88%0.07%1.86%4,082,000126,049,00079%30.88-0.36%30.850.72%30.530.43%30.340.56%0.16%
2020-10-2130.7731.4730.5730.63-0.75%-1.16%1.53%7,030,100217,859,000138%30.990.99%30.631.30%30.400.65%30.170.83%0.04%
2020-10-2030.2431.1229.8130.861.85%0.57%3.14%6,683,900205,098,000133%30.691.79%30.240.97%30.20-0.01%29.920.68%-0.10%
2020-10-1929.6030.5129.6030.302.85%0.51%1.96%5,958,600179,632,000121%30.151.93%29.950.00%30.200.00%29.720.29%-0.23%
2020-10-1629.8729.9629.3029.46-0.84%-0.39%-0.58%3,729,300110,298,00077%29.58-1.41%29.95-1.49%30.200.25%29.63-0.08%-0.29%
2020-10-1530.3030.4729.7129.71-1.95%-0.96%0.18%3,980,100119,394,00081%30.00-0.83%30.400.00%30.130.71%29.66-0.09%-0.34%
2020-10-1430.6030.6430.1030.30-1.62%0.17%2.07%3,978,300120,335,00081%30.25-1.79%30.400.90%29.920.84%29.69-0.03%-0.46%
2020-10-1330.6731.1830.3330.800.82%0.00%3.72%5,530,200170,329,000113%30.802.16%30.132.10%29.671.28%29.700.00%-0.56%
2020-10-1229.4230.5529.4230.553.91%1.33%2.88%6,308,400190,191,000128%30.152.72%29.511.56%29.290.71%29.69-0.17%-0.64%
2020-10-0929.0129.6728.8329.403.16%0.16%-1.15%4,889,800143,524,000100%29.352.15%29.060.48%29.09-0.35%29.74-0.43%-0.70%
2020-09-3029.0729.1628.3828.50-1.38%-0.81%-4.59%4,142,100119,014,00081%28.73-1.07%28.92-0.61%29.19-0.90%29.87-0.56%-0.75%
2020-09-2928.9329.3928.7728.900.70%-0.49%-3.79%6,138,400178,275,000121%29.040.41%29.10-0.97%29.45-0.91%30.04-0.65%-0.81%
2020-09-2829.2029.3028.6828.70-1.48%-0.77%-5.08%4,949,300143,152,00096%28.92-1.51%29.38-1.49%29.73-1.40%30.24-0.62%-0.89%
2020-09-2529.9230.0029.0129.13-1.95%-0.81%-4.25%4,362,900128,128,00085%29.37-1.57%29.83-0.96%30.15-0.90%30.42-0.24%-0.97%
2020-09-2430.0230.2529.5129.71-2.14%-0.42%-2.58%5,153,200153,749,000100%29.84-1.49%30.12-1.30%30.42-0.49%30.50-0.57%-1.00%
2020-09-2330.3030.6730.0130.360.60%0.24%-1.02%4,262,400129,098,00068%30.290.06%30.51-0.54%30.57-0.23%30.67-1.34%-1.11%
2020-09-2230.3430.6829.9130.18-1.66%-0.29%-2.93%4,691,000141,993,00062%30.27-2.18%30.68-0.24%30.64-0.21%31.09-1.02%-1.09%
2020-09-2131.0031.2930.6030.69-0.94%-0.82%-2.29%4,837,100149,676,00056%30.940.45%30.750.27%30.710.12%31.41-0.82%-1.15%
2020-09-1830.8031.0830.4630.980.75%0.57%-2.17%4,721,500145,443,00053%30.800.89%30.660.19%30.670.36%31.67-0.72%-1.10%
2020-09-1730.4131.1029.9230.751.15%0.72%-3.60%5,554,300169,578,00061%30.53-0.49%30.61-0.24%30.56-0.57%31.90-1.01%-1.05%
2020-09-1630.9931.3430.1230.40-1.68%-0.92%-5.66%4,301,000131,959,00046%30.680.21%30.680.46%30.74-1.84%32.22-1.13%-1.00%
2020-09-1530.7131.1829.9030.920.88%0.99%-5.13%6,005,300183,872,00062%30.62-0.42%30.54-0.74%31.31-1.26%32.59-1.47%-0.96%
2020-09-1430.8231.2030.3330.650.79%-0.32%-7.34%5,325,900163,754,00052%30.751.63%30.77-2.33%31.71-1.20%33.08-1.34%-0.90%
2020-09-1129.7330.5729.6830.411.64%0.52%-9.29%5,467,800165,418,00048%30.25-2.24%31.50-1.49%32.10-1.21%33.53-0.62%-0.87%
2020-09-1032.0032.7529.7629.92-9.06%-3.32%-11.31%16,679,900516,171,000149%30.95-4.97%31.98-2.68%32.49-2.60%33.73-1.62%-0.94%
2020-09-0931.7834.8030.5032.903.01%1.03%-4.05%15,192,600494,721,000151%32.560.26%32.86-1.47%33.36-2.09%34.29-1.18%-0.87%
2020-09-0833.9734.2531.8731.94-5.75%-1.66%-7.95%16,732,900543,459,000175%32.48-6.14%33.35-4.36%34.07-3.90%34.70-1.61%-0.88%
2020-09-0734.6635.4033.8933.89-1.91%-2.05%-3.91%6,282,300217,377,00079%34.600.09%34.87-1.16%35.45-0.54%35.27-0.33%-0.82%
2020-09-0434.6935.2034.2034.550.00%-0.06%-2.35%5,540,700191,549,00068%34.57-2.50%35.28-1.74%35.650.36%35.38-0.17%-0.83%