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
2022-06-2450.3252.9950.3252.163.66%-0.27%6.93%8,279,900433,060,00095%52.306.21%49.211.39%49.280.90%48.780.97%0.66%
2022-06-2347.8550.8547.1050.326.21%2.18%4.15%14,091,100693,937,000151%49.253.11%48.530.10%48.840.17%48.310.42%0.67%
2022-06-2248.1048.9047.2747.38-3.64%-0.80%-1.52%18,106,700864,832,000202%47.76-2.92%48.49-2.04%48.76-0.58%48.11-0.16%0.75%
2022-06-2150.2950.3848.6149.17-1.95%-0.06%2.03%5,880,000289,297,00074%49.20-1.25%49.500.28%49.050.76%48.190.52%0.91%
2022-06-2050.2650.5049.1250.15-0.50%0.66%4.61%6,627,800330,216,00082%49.820.77%49.361.11%48.681.18%47.941.01%0.93%
2022-06-1748.6350.4048.3750.402.65%1.93%6.19%8,880,900439,111,000104%49.440.91%48.811.65%48.111.02%47.460.80%0.90%
2022-06-1647.1949.5047.1249.104.47%0.21%4.28%10,657,200522,159,000131%49.002.99%48.022.02%47.630.76%47.090.91%0.81%
2022-06-1546.9948.2046.5047.00-0.57%-1.21%0.72%6,083,800289,430,00078%47.572.10%47.080.06%47.27-0.33%46.660.66%0.70%
2022-06-1447.1747.2845.7047.27-0.02%1.44%1.97%5,343,700249,003,00068%46.60-0.91%47.05-0.60%47.420.19%46.360.65%0.61%
2022-06-1346.8547.9446.3947.28-0.94%0.55%2.65%9,120,200428,855,000117%47.02-0.60%47.33-0.79%47.340.87%46.060.85%0.50%
2022-06-1047.0047.8646.5047.730.38%0.89%4.51%10,255,300485,155,000141%47.31-0.85%47.710.54%46.930.79%45.671.08%0.35%
2022-06-0947.8048.5047.0047.55-1.90%-0.34%5.24%8,006,100381,979,000121%47.71-0.85%47.461.86%46.561.06%45.181.15%0.19%
2022-06-0845.8048.7745.8048.473.95%0.73%8.51%10,025,900482,422,000161%48.123.74%46.592.27%46.072.22%44.671.45%0.02%
2022-06-0745.7946.9644.8046.632.73%0.53%5.90%8,118,500376,570,000139%46.382.11%45.551.20%45.071.67%44.030.71%-0.05%
2022-06-0644.5046.2444.5045.391.77%-0.08%3.82%11,793,700535,726,000212%45.432.23%45.012.02%44.332.11%43.720.69%-0.06%
2022-06-0244.3045.1043.8644.600.29%0.37%2.72%4,693,700208,569,00095%44.44-0.37%44.121.30%43.420.92%43.42-0.06%-0.01%
2022-06-0143.7945.4143.3344.471.32%-0.29%2.36%5,255,200234,375,000108%44.602.75%43.551.84%43.020.98%43.45-0.15%0.10%
2022-05-3143.1544.2741.9843.891.71%1.12%0.87%5,629,600244,361,000114%43.411.38%42.770.92%42.600.02%43.51-0.31%0.26%
2022-05-3041.8043.4941.6043.153.33%0.78%-1.13%6,303,000269,855,000131%42.811.98%42.380.37%42.59-0.64%43.65-0.42%0.44%
2022-05-2742.4043.7041.3841.76-1.25%-0.53%-4.72%4,994,400209,683,000108%41.98-0.54%42.22-1.15%42.87-1.29%43.83-0.61%0.65%
2022-05-2642.6243.2041.4042.29-0.21%0.19%-4.09%4,977,800210,120,000111%42.21-0.55%42.71-1.61%43.43-1.22%44.10-0.58%0.86%
2022-05-2542.6843.8041.6942.38-0.70%-0.16%-4.45%5,218,600221,510,000114%42.45-2.72%43.41-1.92%43.96-1.51%44.35-0.51%1.09%
2022-05-2444.5044.6842.6342.68-4.28%-2.19%-4.27%4,162,600181,629,00086%43.63-1.44%44.26-0.92%44.63-0.60%44.580.74%1.30%
2022-05-2344.8044.8743.5644.59-0.47%0.72%0.76%4,732,400209,516,00093%44.27-1.21%44.67-0.92%44.90-0.18%44.250.65%1.29%
2022-05-2045.3545.3744.4744.80-0.78%-0.04%1.89%4,536,900203,332,00093%44.82-0.39%45.08-0.22%44.980.13%43.971.18%1.20%
2022-05-1944.8645.3844.5245.15-0.24%0.35%3.91%3,788,700170,463,00076%44.99-0.93%45.180.31%44.920.34%43.451.00%1.04%
2022-05-1845.1545.9844.5845.260.24%-0.34%5.20%4,707,100213,766,00090%45.410.74%45.040.81%44.770.52%43.021.43%0.93%
2022-05-1744.0045.5644.0045.151.85%0.16%6.45%3,662,700165,115,00063%45.081.34%44.680.53%44.541.73%42.421.48%0.82%
2022-05-1645.0045.2044.1344.33-0.78%-0.35%6.06%3,340,000148,581,00050%44.490.07%44.450.02%43.781.17%41.801.72%0.63%
2022-05-1344.2545.0243.4144.680.00%0.51%8.73%3,555,500158,051,00051%44.450.07%44.441.99%43.281.60%41.091.53%0.34%