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:
纳川股份( 300198.SZ 深证)
板块 :建筑材料   
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
2020-05-293.783.893.733.802.70%-0.65%1.79%17,662,40067,558,000263%3.833.91%3.772.20%3.752.10%3.730.57%-0.12%
2020-05-283.733.743.663.70-0.80%0.52%-0.32%6,259,90023,045,000105%3.68-0.73%3.690.14%3.67-0.11%3.71-0.30%-0.07%
2020-05-273.693.753.663.731.08%0.59%0.19%5,624,50020,858,00097%3.710.62%3.690.85%3.68-0.22%3.72-0.30%-0.02%
2020-05-263.683.713.663.690.27%0.14%-1.18%4,849,80017,871,00080%3.690.71%3.66-0.16%3.68-0.22%3.73-0.37%-0.03%
2020-05-253.673.703.623.68-0.27%0.57%-1.81%4,459,80016,320,00068%3.660.69%3.66-0.71%3.69-0.59%3.75-0.77%-0.10%
2020-05-223.703.703.603.690.27%1.54%-2.30%7,806,60028,373,000104%3.63-1.86%3.69-1.13%3.71-1.07%3.78-0.42%-0.12%
2020-05-213.743.753.673.68-1.08%-0.62%-2.98%5,262,30019,484,00073%3.70-0.86%3.73-0.64%3.75-0.37%3.79-0.03%-0.17%
2020-05-203.773.783.703.72-1.33%-0.40%-1.95%6,985,80026,090,00094%3.74-0.64%3.75-0.58%3.77-0.45%3.790.05%-0.19%
2020-05-193.763.783.743.770.53%0.29%-0.58%3,254,80012,235,00043%3.76-0.29%3.78-0.16%3.78-0.21%3.790.13%-0.20%
2020-05-183.803.813.743.75-0.79%-0.53%-0.98%6,628,60024,989,00080%3.77-0.42%3.78-0.29%3.79-0.81%3.790.21%-0.23%
2020-05-153.803.813.763.780.00%-0.16%0.03%7,653,90028,976,00081%3.790.00%3.79-0.21%3.82-0.03%3.781.07%-0.27%
2020-05-143.833.833.763.78-0.53%-0.16%1.10%5,238,20019,834,00049%3.79-0.42%3.80-1.02%3.820.32%3.740.21%-0.46%
2020-05-133.803.833.753.800.00%-0.05%1.85%7,571,80028,790,00063%3.80-0.13%3.840.05%3.810.40%3.73-0.35%-0.53%
2020-05-123.843.893.733.80-1.30%-0.18%1.50%8,619,80032,817,00068%3.81-1.96%3.840.55%3.800.37%3.74-1.11%-0.47%
2020-05-113.823.953.813.851.32%-0.85%1.69%12,594,30048,902,00092%3.882.64%3.821.87%3.781.04%3.79-1.02%-0.28%
2020-05-083.773.813.733.801.60%0.45%-0.65%5,884,90022,263,00038%3.781.18%3.750.21%3.741.46%3.83-0.83%-0.06%
2020-05-073.743.773.703.740.00%0.03%-3.03%8,244,60030,824,00047%3.740.27%3.74-0.03%3.690.11%3.86-0.31%0.17%
2020-05-063.713.773.703.74-0.80%0.29%-3.33%8,886,40033,133,00046%3.73-0.40%3.741.74%3.69-0.83%3.87-0.05%0.28%
2020-04-303.763.783.723.771.07%0.69%-2.61%10,900,90040,817,00056%3.740.11%3.680.16%3.72-1.87%3.87-0.08%0.28%
2020-04-293.503.813.503.730.54%-0.27%-3.72%18,161,30067,929,00097%3.744.27%3.67-0.92%3.79-2.07%3.87-0.23%0.26%
2020-04-283.663.773.353.712.49%3.43%-4.46%21,967,00078,788,000121%3.59-2.98%3.70-4.73%3.87-2.57%3.88-0.82%0.29%
2020-04-273.833.853.613.62-5.24%-2.08%-7.54%18,413,70068,070,000112%3.70-4.99%3.89-3.55%3.97-0.85%3.92-0.48%0.40%
2020-04-244.024.033.803.82-4.50%-1.82%-2.90%14,319,50055,714,00098%3.89-4.07%4.03-0.74%4.000.15%3.930.26%0.47%
2020-04-234.124.133.994.00-2.20%-1.38%1.94%20,388,70082,694,000150%4.06-0.95%4.061.22%4.000.73%3.920.77%0.48%
2020-04-224.084.164.054.090.00%-0.12%5.03%22,764,30093,219,000187%4.101.54%4.011.78%3.971.67%3.891.22%0.42%
2020-04-213.964.093.934.093.81%1.41%6.32%25,136,500101,374,000232%4.033.20%3.942.34%3.902.44%3.851.37%0.33%
2020-04-203.793.973.783.944.79%0.82%3.82%23,495,40091,809,000237%3.913.39%3.852.83%3.811.98%3.800.85%0.24%
2020-04-173.733.823.713.760.80%-0.53%-0.08%9,616,10036,353,000112%3.781.80%3.750.75%3.740.30%3.76-0.08%0.16%
2020-04-163.723.733.693.730.00%0.46%-0.96%4,766,10017,696,00055%3.71-0.11%3.72-0.19%3.73-0.40%3.77-0.24%0.19%
2020-04-153.733.743.703.730.00%0.35%-1.19%6,432,00023,906,00065%3.72-0.08%3.72-0.19%3.74-0.43%3.780.00%0.22%