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
2019-10-184.324.364.204.20-3.45%0.00%0.00%16,359,10069,662,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-174.394.444.314.35-0.91%0.00%0.00%11,282,20049,195,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-164.354.484.314.390.92%0.00%0.00%25,483,200112,138,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-154.264.374.214.350.23%0.00%0.00%19,735,20084,791,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-144.304.424.224.341.17%0.00%0.00%23,510,400101,509,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-114.344.344.244.29-0.23%0.00%0.00%20,792,90089,015,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-104.264.444.224.301.90%0.00%0.00%27,572,900119,341,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-094.214.264.154.22-1.40%0.00%0.00%20,928,50088,112,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-083.904.313.904.289.18%0.00%0.00%28,229,000116,933,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-303.994.023.923.92-1.01%-0.96%-6.82%8,246,60032,638,00059%3.960.18%3.96-0.73%4.03-0.98%4.21-1.20%-0.18%
2019-09-273.993.993.923.960.00%0.23%-7.00%10,097,10039,890,00066%3.95-0.63%3.99-1.67%4.07-1.36%4.26-1.41%0.04%
2019-09-264.004.113.893.96-1.25%-0.40%-8.31%14,754,10058,660,00083%3.98-1.90%4.06-1.86%4.12-1.79%4.32-0.85%0.26%
2019-09-254.184.184.004.01-3.84%-1.06%-7.94%11,141,70045,160,00057%4.05-3.41%4.14-1.78%4.20-1.43%4.36-0.39%0.41%
2019-09-244.174.234.164.17-0.95%-0.62%-4.64%9,901,40041,550,00046%4.200.70%4.21-0.75%4.26-1.85%4.370.21%0.55%
2019-09-234.244.244.124.21-1.64%1.03%-3.53%12,523,40052,190,00054%4.17-2.91%4.25-1.39%4.34-1.32%4.360.09%0.66%
2019-09-204.334.354.244.28-0.23%-0.28%-1.83%9,179,70039,400,00040%4.290.00%4.31-1.80%4.40-0.72%4.360.25%0.72%
2019-09-194.294.334.244.290.23%-0.05%-1.36%11,137,00047,800,00046%4.29-0.67%4.38-1.02%4.430.07%4.350.35%0.78%
2019-09-184.364.434.274.28-2.73%-0.95%-1.25%15,518,30067,058,00061%4.32-3.03%4.43-0.85%4.420.11%4.330.39%0.84%
2019-09-174.614.634.324.40-2.00%-1.26%1.92%27,395,900122,084,000108%4.46-0.43%4.470.77%4.420.94%4.320.79%0.88%
2019-09-164.454.524.414.490.22%0.34%4.83%19,356,10086,627,00076%4.480.09%4.430.82%4.380.88%4.280.94%0.91%
2019-09-124.354.554.344.482.52%0.20%5.59%31,955,800142,881,000120%4.472.36%4.401.64%4.341.24%4.240.83%0.92%
2019-09-114.454.484.324.37-3.10%0.05%3.85%31,890,500139,297,000115%4.370.21%4.331.22%4.291.01%4.210.60%1.03%
2019-09-104.304.544.244.515.87%3.46%7.82%37,170,200162,037,000130%4.363.47%4.271.67%4.241.43%4.181.09%1.17%
2019-09-094.234.274.154.262.40%1.12%2.95%23,096,80097,298,00077%4.211.01%4.200.36%4.180.31%4.141.30%1.28%
2019-09-064.164.264.134.16-0.48%-0.26%1.84%17,260,10072,000,00053%4.17-1.16%4.190.24%4.170.63%4.090.64%1.33%
2019-09-054.244.294.164.180.00%-0.95%2.98%23,409,90098,780,00073%4.221.13%4.180.51%4.150.12%4.060.82%1.34%
2019-09-044.104.214.084.181.46%0.17%3.83%25,213,500105,218,00080%4.170.68%4.160.97%4.140.07%4.030.98%1.36%
2019-09-034.204.244.104.12-1.20%-0.60%3.34%24,138,700100,045,00075%4.15-0.24%4.12-0.34%4.140.63%3.990.76%1.50%
2019-09-024.044.234.034.174.77%0.36%5.38%32,047,100133,157,000102%4.162.24%4.130.02%4.111.91%3.961.10%1.63%
2019-08-304.144.183.973.980.00%-2.07%1.69%33,689,600136,911,000109%4.06-2.54%4.130.46%4.030.95%3.911.11%1.65%