纳思达( 002180.SZ 深证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 53.69 | 54.50 | 52.62 | 53.09 | -0.77% | -0.41% | 1.27% | 7,260,500 | 387,040,000 | 90% | 53.31 | 1.03% | 52.68 | 1.34% | 52.23 | 0.01% | 52.42 | 0.20% | 0.26% |  |
| 2023-01-10 | 51.82 | 53.80 | 51.48 | 53.50 | 2.53% | 1.39% | 2.25% | 9,601,700 | 506,622,000 | 126% | 52.76 | 1.62% | 51.99 | 0.45% | 52.22 | -0.20% | 52.32 | 0.16% | 0.22% | |
| 2023-01-09 | 51.55 | 52.60 | 51.23 | 52.18 | 0.52% | 0.49% | -0.11% | 7,043,600 | 365,733,000 | 98% | 51.92 | 1.15% | 51.76 | -0.70% | 52.33 | 0.00% | 52.24 | 0.30% | 0.17% | |
| 2023-01-06 | 51.93 | 52.21 | 50.40 | 51.91 | -0.04% | 1.12% | -0.34% | 10,687,800 | 548,647,000 | 149% | 51.33 | -1.47% | 52.12 | -1.24% | 52.33 | -0.55% | 52.09 | 0.10% | 0.11% | |
| 2023-01-05 | 53.04 | 53.04 | 51.50 | 51.93 | -1.80% | -0.33% | -0.20% | 9,735,400 | 507,232,000 | 150% | 52.10 | -1.63% | 52.78 | -0.05% | 52.62 | -0.07% | 52.04 | 0.17% | 0.07% | |
| 2023-01-04 | 53.78 | 55.42 | 51.88 | 52.88 | -1.44% | -0.16% | 1.80% | 10,272,800 | 544,102,000 | 181% | 52.97 | -0.53% | 52.80 | 0.23% | 52.66 | 0.33% | 51.95 | 0.59% | 0.01% | |
| 2023-01-03 | 51.96 | 54.05 | 50.86 | 53.65 | 3.39% | 0.75% | 3.89% | 9,989,900 | 531,942,000 | 195% | 53.25 | 2.56% | 52.68 | 1.08% | 52.48 | 0.82% | 51.64 | 0.72% | -0.08% | |
| 2022-12-30 | 53.00 | 53.00 | 51.30 | 51.89 | -1.50% | -0.06% | 1.20% | 6,911,700 | 358,858,000 | 147% | 51.92 | -1.33% | 52.12 | -0.11% | 52.06 | 0.93% | 51.28 | 0.22% | -0.16% | |
| 2022-12-29 | 51.57 | 53.50 | 51.02 | 52.68 | 1.84% | 0.12% | 2.97% | 6,057,900 | 318,751,000 | 135% | 52.62 | 1.74% | 52.18 | 0.71% | 51.58 | 1.36% | 51.16 | 0.20% | -0.22% | |
| 2022-12-28 | 51.93 | 52.27 | 51.30 | 51.73 | -0.46% | 0.02% | 1.31% | 4,050,500 | 209,485,000 | 90% | 51.72 | -0.26% | 51.81 | 1.53% | 50.89 | 0.45% | 51.06 | -0.09% | -0.29% | |
| 2022-12-27 | 52.45 | 52.50 | 51.22 | 51.97 | -0.35% | 0.23% | 1.69% | 2,448,700 | 126,972,000 | 51% | 51.85 | -0.06% | 51.03 | 1.03% | 50.66 | 0.14% | 51.11 | -0.17% | -0.30% | |
| 2022-12-26 | 51.25 | 52.40 | 50.81 | 52.15 | 2.60% | 0.51% | 1.87% | 3,608,100 | 187,203,000 | 70% | 51.88 | 3.23% | 50.51 | 0.72% | 50.59 | 0.10% | 51.19 | -0.33% | -0.31% | |
| 2022-12-23 | 49.48 | 51.20 | 48.53 | 50.83 | 2.29% | 1.13% | -1.04% | 6,593,700 | 331,411,000 | 111% | 50.26 | 0.81% | 50.15 | -0.48% | 50.54 | -0.43% | 51.36 | -0.36% | -0.30% | |
| 2022-12-22 | 50.05 | 51.17 | 49.23 | 49.69 | -1.35% | -0.34% | -3.60% | 5,089,800 | 253,767,000 | 70% | 49.86 | -1.11% | 50.39 | -1.10% | 50.76 | -0.92% | 51.55 | -0.30% | -0.35% | |
| 2022-12-21 | 50.40 | 50.98 | 50.00 | 50.37 | -0.77% | -0.09% | -2.57% | 2,735,800 | 137,926,000 | 35% | 50.42 | -0.94% | 50.95 | -0.32% | 51.22 | -0.42% | 51.70 | -0.34% | -0.40% | |
| 2022-12-20 | 51.31 | 52.45 | 50.30 | 50.76 | -1.69% | -0.26% | -2.15% | 5,324,300 | 270,959,000 | 65% | 50.89 | -0.86% | 51.11 | -0.72% | 51.44 | -0.49% | 51.88 | -0.32% | -0.42% | |
| 2022-12-19 | 51.07 | 51.75 | 50.50 | 51.63 | 1.10% | 0.58% | -0.79% | 4,689,900 | 240,749,000 | 55% | 51.33 | 0.38% | 51.48 | -0.29% | 51.69 | -0.53% | 52.04 | -0.08% | -0.50% | |
| 2022-12-16 | 51.90 | 52.15 | 50.60 | 51.07 | -2.15% | -0.14% | -1.94% | 5,336,200 | 272,905,000 | 57% | 51.14 | -1.58% | 51.64 | -0.60% | 51.97 | 0.06% | 52.08 | -0.42% | -0.60% | |
| 2022-12-15 | 51.41 | 52.33 | 50.85 | 52.19 | 1.68% | 0.43% | -0.20% | 5,270,000 | 273,855,000 | 55% | 51.97 | 0.38% | 51.95 | -0.42% | 51.94 | 0.05% | 52.30 | -0.51% | -0.65% | |
| 2022-12-14 | 52.39 | 52.47 | 51.23 | 51.33 | -0.91% | -0.84% | -2.35% | 6,891,700 | 356,765,000 | 68% | 51.77 | -0.69% | 52.17 | 0.37% | 51.92 | -0.37% | 52.57 | -0.24% | -0.62% | |
| 2022-12-13 | 53.58 | 53.65 | 51.63 | 51.80 | -2.26% | -0.63% | -1.69% | 6,192,000 | 322,775,000 | 62% | 52.13 | -0.67% | 51.97 | 0.12% | 52.11 | -0.21% | 52.69 | -0.25% | -0.63% | |
| 2022-12-12 | 51.16 | 53.56 | 50.82 | 53.00 | 3.03% | 0.99% | 0.34% | 9,498,400 | 498,456,000 | 94% | 52.48 | 1.59% | 51.91 | -0.19% | 52.22 | 0.14% | 52.82 | -0.23% | -0.64% | |
| 2022-12-09 | 51.52 | 52.50 | 51.04 | 51.44 | -0.60% | -0.42% | -2.84% | 18,552,100 | 958,385,000 | 184% | 51.66 | -0.33% | 52.01 | -0.96% | 52.15 | -0.94% | 52.94 | -0.78% | -0.63% | |
| 2022-12-08 | 52.88 | 53.44 | 51.00 | 51.75 | -2.78% | -0.16% | -3.02% | 10,452,100 | 541,743,000 | 117% | 51.83 | -2.40% | 52.51 | -0.13% | 52.64 | -1.19% | 53.36 | -0.81% | -0.55% | |
| 2022-12-07 | 53.02 | 53.90 | 52.32 | 53.23 | 0.06% | 0.24% | -1.05% | 7,568,500 | 401,919,000 | 88% | 53.10 | 0.59% | 52.58 | -0.43% | 53.27 | -0.14% | 53.80 | -0.56% | -0.47% | |
| 2022-12-06 | 51.96 | 53.58 | 51.36 | 53.20 | 1.84% | 0.77% | -1.66% | 9,186,900 | 485,017,000 | 107% | 52.79 | 1.40% | 52.81 | -1.22% | 53.35 | -0.40% | 54.10 | -1.08% | -0.41% | |
| 2022-12-05 | 53.27 | 53.38 | 51.56 | 52.24 | -1.93% | 0.34% | -4.48% | 11,621,600 | 605,082,000 | 130% | 52.07 | -3.15% | 53.46 | -1.22% | 53.56 | -0.91% | 54.69 | -1.11% | -0.28% | |
| 2022-12-02 | 54.69 | 55.21 | 53.02 | 53.27 | -3.51% | -0.91% | -3.68% | 9,171,500 | 493,056,000 | 108% | 53.76 | -1.96% | 54.12 | -0.16% | 54.06 | -0.37% | 55.31 | -0.97% | -0.18% | |
| 2022-12-01 | 54.55 | 55.70 | 53.23 | 55.21 | 2.18% | 0.68% | -1.15% | 9,755,200 | 534,940,000 | 108% | 54.84 | 2.34% | 54.20 | 0.69% | 54.25 | -0.39% | 55.85 | -0.17% | -0.04% | |
| 2022-11-30 | 53.91 | 54.19 | 52.25 | 54.03 | 0.00% | 0.84% | -3.42% | 6,801,100 | 364,402,000 | 75% | 53.58 | -0.69% | 53.83 | -0.68% | 54.47 | -1.06% | 55.95 | -0.32% | -0.07% | | |
|
