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
2021-12-0344.7147.1044.7146.974.94%1.01%8.23%19,738,400917,853,000113%46.504.27%45.262.65%44.641.76%43.402.40%1.34%
2021-12-0244.6045.1943.1044.761.08%0.36%5.62%15,629,200697,037,00085%44.601.29%44.100.64%43.870.86%42.381.20%1.09%
2021-12-0143.9044.4143.3344.281.00%0.56%5.74%11,397,200501,846,00064%44.031.06%43.820.52%43.490.30%41.880.99%0.89%
2021-11-3044.3244.3343.1043.84-0.05%0.62%5.72%13,514,300588,819,00076%43.57-0.67%43.590.56%43.37-0.25%41.471.02%0.72%
2021-11-2943.5044.4342.7843.862.00%0.00%6.85%19,215,600842,838,000111%43.861.37%43.350.62%43.482.34%41.051.09%0.57%
2021-11-2642.2744.3442.0643.000.89%-0.62%5.89%15,595,100674,788,00094%43.271.33%43.08-0.75%42.482.55%40.610.79%0.50%
2021-11-2542.7043.6042.2042.62-0.42%-0.19%5.78%13,475,200575,387,00084%42.70-1.23%43.412.64%41.431.44%40.290.61%0.47%
2021-11-2444.3344.4842.4642.80-2.33%-1.00%6.88%13,943,100602,797,00093%43.23-1.20%42.293.26%40.841.70%40.050.85%0.45%
2021-11-2341.6145.0541.2243.825.24%0.14%10.35%33,877,1001,482,378,000244%43.768.74%40.965.46%40.164.60%39.713.03%0.41%
2021-11-2237.8341.8837.5241.649.03%3.48%8.03%30,692,6001,235,089,000258%40.245.63%38.843.88%38.391.90%38.541.46%0.17%
2021-11-1936.6239.1436.5938.195.21%0.25%0.53%25,526,300972,460,000255%38.104.71%37.391.54%37.68-0.02%37.99-0.09%0.09%
2021-11-1836.5036.8635.9436.30-0.36%-0.22%-4.53%9,850,800358,378,000117%36.38-0.46%36.82-2.42%37.68-1.09%38.02-0.89%0.18%
2021-11-1737.0137.2836.1336.43-1.46%-0.32%-5.04%9,687,200354,044,000114%36.55-2.30%37.74-1.82%38.10-1.24%38.36-0.67%0.40%
2021-11-1638.1538.6736.7536.97-4.05%-1.17%-4.28%11,863,800443,808,000145%37.41-4.16%38.44-1.53%38.58-0.87%38.62-0.47%0.57%
2021-11-1539.4240.1838.1538.53-2.26%-1.29%-0.71%11,841,800462,220,000160%39.03-0.11%39.030.05%38.910.62%38.810.42%0.72%
2021-11-1239.0339.5738.3239.421.08%0.88%2.01%7,963,300311,178,000116%39.080.31%39.010.67%38.680.13%38.640.47%0.73%
2021-11-1138.3039.5038.0739.001.27%0.11%1.39%4,992,000194,471,00077%38.96-0.05%38.750.84%38.63-0.24%38.460.39%0.66%
2021-11-1038.5239.7038.2238.510.36%-1.20%0.51%6,363,400248,027,000100%38.981.80%38.430.06%38.720.11%38.310.43%0.61%
2021-11-0937.9038.6537.8638.371.03%0.21%0.57%5,285,500202,378,00087%38.290.67%38.41-0.89%38.68-0.06%38.150.63%0.56%
2021-11-0838.8138.9037.6337.98-2.01%-0.14%0.18%6,981,500265,524,000111%38.03-2.52%38.75-0.54%38.700.22%37.910.66%0.48%
2021-11-0539.3139.6338.5138.76-0.59%-0.65%2.91%5,265,500205,432,00090%39.02-0.18%38.960.36%38.620.74%37.660.80%0.35%
2021-11-0438.5039.8038.3338.990.49%-0.24%4.35%10,643,200415,994,000187%39.090.90%38.821.37%38.341.31%37.371.35%0.23%
2021-11-0338.5339.3237.7938.800.91%0.17%5.24%7,551,500292,510,000150%38.740.57%38.291.49%37.841.19%36.871.00%0.05%
2021-11-0238.1439.6037.8938.450.31%-0.17%5.33%7,401,200285,053,000157%38.512.53%37.731.85%37.401.88%36.501.06%-0.07%
2021-11-0136.3838.4936.0638.334.36%2.04%6.12%6,851,200257,367,000153%37.572.74%37.051.45%36.711.74%36.120.50%-0.22%
2021-10-2936.9737.3636.1036.730.14%0.46%2.20%3,996,300146,118,00090%36.56-0.19%36.520.53%36.080.70%35.94-0.23%-0.33%
2021-10-2836.4737.0236.0536.681.21%0.13%1.83%3,915,500143,428,00085%36.630.94%36.321.45%35.830.60%36.02-0.06%-0.36%
2021-10-2736.2836.6835.9836.240.06%-0.14%0.55%2,796,100101,471,00060%36.290.33%35.800.70%35.620.05%36.04-0.08%-0.41%
2021-10-2635.1437.0434.8936.223.07%0.14%0.42%7,164,100259,122,000151%36.173.40%35.561.11%35.600.42%36.07-0.18%-0.49%
2021-10-2535.2535.6834.4035.140.00%0.46%-2.75%4,831,200168,993,000105%34.98-0.58%35.17-0.97%35.45-0.96%36.13-0.66%-0.53%