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
2020-01-2340.6041.4037.9739.00-5.77%-1.71%3.60%17,648,700700,264,000132%39.68-1.62%39.881.14%39.101.66%37.642.16%1.33%
2020-01-2239.8341.9038.7041.393.79%2.62%12.33%17,786,800717,369,000136%40.331.72%39.432.77%38.462.28%36.852.16%1.15%
2020-01-2139.1841.2538.3639.880.45%0.58%10.57%18,405,100729,751,000148%39.653.91%38.373.68%37.612.43%36.072.51%0.95%
2020-01-2035.9439.8235.5839.709.67%4.04%12.83%15,663,900597,703,000125%38.165.10%37.012.28%36.711.87%35.191.73%0.71%
2020-01-1736.1436.7736.0036.200.84%-0.29%4.66%9,791,200355,466,00076%36.310.53%36.180.02%36.040.84%34.590.68%0.51%
2020-01-1636.6037.1835.4035.90-2.45%-0.59%4.50%12,427,700448,820,00096%36.11-0.09%36.180.65%35.741.81%34.360.93%0.42%
2020-01-1535.9436.9435.6536.802.39%1.80%8.11%10,237,700370,076,00078%36.15-0.32%35.941.22%35.111.44%34.040.76%0.26%
2020-01-1437.0037.0035.7435.94-0.44%-0.89%6.38%11,992,200434,885,00092%36.262.15%35.512.70%34.611.89%33.781.01%0.12%
2020-01-1334.6936.1534.5136.103.11%1.69%7.94%13,556,000481,238,000102%35.502.03%34.582.04%33.961.47%33.450.87%-0.07%
2020-01-1034.8035.3834.3535.010.57%0.62%5.59%12,491,900434,647,00094%34.792.85%33.891.67%33.470.72%33.160.53%-0.22%
2020-01-0932.9135.0032.7034.816.78%2.90%5.54%20,386,900689,685,000154%33.832.52%33.331.26%33.230.73%32.980.29%-0.28%
2020-01-0833.4033.4332.5132.60-3.01%-1.20%-0.88%11,495,500379,320,00088%33.000.12%32.92-0.30%32.990.12%32.890.15%-0.27%
2020-01-0732.5033.7032.1933.612.75%1.98%2.35%17,208,300567,151,000131%32.960.49%33.020.03%32.950.30%32.840.13%-0.18%
2020-01-0632.9033.4232.3832.71-1.62%-0.27%-0.26%13,978,200458,459,000109%32.80-1.66%33.010.00%32.850.23%32.80-0.26%-0.09%
2020-01-0333.0433.7432.7133.250.64%-0.30%1.12%11,999,000400,171,00098%33.351.30%33.010.87%32.780.33%32.88-0.16%0.05%
2020-01-0233.1433.5532.3033.040.36%0.36%0.32%15,263,200502,489,000124%32.920.56%32.720.60%32.67-0.30%32.93-0.67%0.20%
2019-12-3132.5833.1432.3332.921.23%0.55%-0.71%10,845,900355,080,00085%32.740.80%32.53-0.02%32.770.17%33.16-0.72%0.39%
2019-12-3031.8133.1531.4532.522.26%0.13%-2.63%13,572,500440,820,000104%32.480.31%32.53-1.07%32.71-0.08%33.40-0.81%0.57%
2019-12-2732.7533.0931.7531.80-3.20%-1.79%-5.55%11,420,200369,758,00086%32.38-1.33%32.88-0.05%32.74-0.76%33.67-0.71%0.78%
2019-12-2633.0833.4032.5032.85-0.45%0.11%-3.13%8,738,600286,757,00061%32.82-1.39%32.900.25%32.99-0.59%33.91-0.04%1.05%
2019-12-2533.0033.8532.6233.000.89%-0.83%-2.73%16,270,200541,406,000105%33.282.55%32.82-0.25%33.19-1.00%33.930.36%1.24%
2019-12-2432.9032.9031.9132.710.40%0.80%-3.23%11,799,300382,875,00075%32.45-0.46%32.90-1.49%33.52-1.56%33.801.12%1.32%
2019-12-2332.9233.1832.0832.58-3.61%-0.06%-2.54%13,840,500451,183,00080%32.60-3.64%33.40-2.25%34.05-1.45%33.431.00%1.37%
2019-12-2034.1034.6533.4033.80-0.59%-0.09%2.12%10,299,300348,422,00060%33.83-0.62%34.17-1.28%34.55-0.24%33.101.12%1.35%
2019-12-1934.3434.3733.6434.00-0.38%-0.12%3.87%10,281,900350,021,00059%34.04-1.10%34.61-0.65%34.640.55%32.731.40%1.26%
2019-12-1835.3835.4033.9034.13-3.34%-0.84%5.72%18,836,400648,336,000105%34.42-2.90%34.84-0.03%34.451.27%32.281.22%1.12%
2019-12-1735.6035.9035.0535.31-2.32%-0.38%10.72%11,281,200399,870,00069%35.451.56%34.851.71%34.022.96%31.891.08%0.95%
2019-12-1634.7436.1933.7436.155.39%3.57%14.57%14,843,300518,069,00094%34.901.16%34.262.21%33.042.55%31.551.29%0.80%
2019-12-1333.8535.4933.6534.301.30%-0.59%10.11%22,026,100759,995,000148%34.502.77%33.524.32%32.222.91%31.151.93%0.65%
2019-12-1232.3234.8131.9433.860.00%0.85%10.80%21,520,700722,522,000161%33.574.63%32.143.72%31.312.97%30.561.91%0.42%