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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-10627.4700.590%
2019-11-10640.5000.633%2
2019-11-10637.4400.600%
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
2019-09-1229.0029.2128.4328.97-1.06%0.53%4.95%5,139,000148,097,00045%28.82-0.57%29.07-0.30%28.960.61%27.601.02%1.39%
2019-09-1129.2829.4428.7129.28-0.91%1.03%7.15%8,029,800232,716,00071%28.98-0.84%29.160.66%28.781.00%27.331.21%1.36%
2019-09-1029.2329.8028.5029.55-0.14%1.11%9.45%13,147,700384,264,000119%29.230.14%28.971.33%28.491.80%27.002.01%1.29%
2019-09-0928.8429.7528.7029.595.68%1.38%11.81%17,343,200506,203,000161%29.194.67%28.592.82%27.993.20%26.472.41%1.18%
2019-09-0628.2028.5627.6028.00-0.78%0.42%8.35%6,647,100185,345,00066%27.88-1.15%27.801.15%27.122.02%25.840.99%1.00%
2019-09-0527.5928.8927.2028.223.64%0.04%10.29%15,178,500428,162,000152%28.214.04%27.493.48%26.582.86%25.591.87%0.99%
2019-09-0426.8327.4626.7027.230.11%0.43%8.40%9,650,000261,652,000101%27.110.36%26.572.69%25.841.86%25.120.99%0.96%
2019-09-0326.0027.8325.8127.204.21%0.67%9.36%15,471,500418,009,000166%27.025.23%25.873.66%25.372.95%24.871.56%0.94%
2019-09-0224.4226.4324.4026.105.84%1.65%6.58%13,821,700354,884,000154%25.684.12%24.962.68%24.651.82%24.490.97%0.90%
2019-08-3024.3625.1123.9024.662.32%0.00%1.67%12,504,600308,375,000133%24.662.11%24.300.75%24.210.64%24.260.89%0.92%
2019-08-2923.8324.7023.5424.101.69%-0.22%0.25%7,843,600189,435,00079%24.151.25%24.120.47%24.05-0.33%24.040.64%0.92%
2019-08-2824.1524.3023.4523.70-1.00%-0.65%-0.79%7,349,200175,315,00075%23.86-1.69%24.01-0.26%24.13-0.37%23.890.60%0.76%
2019-08-2723.8024.9723.3923.941.31%-1.34%0.82%12,309,800298,690,000130%24.262.17%24.07-0.31%24.22-0.22%23.750.86%0.61%
2019-08-2623.6824.3323.3023.63-1.05%-0.50%0.37%7,467,100177,327,00084%23.75-1.40%24.15-0.81%24.27-0.12%23.540.62%0.37%
2019-08-2324.6324.6323.6323.88-3.05%-0.85%2.06%8,104,900195,201,00096%24.08-1.97%24.35-0.63%24.301.13%23.400.93%0.18%
2019-08-2224.5724.8324.2924.630.94%0.25%6.24%8,292,400203,738,000103%24.570.77%24.500.87%24.031.45%23.181.54%-0.07%
2019-08-2124.2824.7524.0624.40-0.41%0.08%6.87%7,637,100186,201,00094%24.38-0.66%24.291.82%23.691.45%22.830.80%-0.40%
2019-08-2024.3024.9224.1124.500.70%-0.18%8.16%8,204,300201,369,000107%24.541.77%23.862.13%23.351.73%22.651.13%-0.51%
2019-08-1924.7524.8523.0524.331.54%0.88%8.62%15,828,300381,726,000205%24.123.71%23.363.44%22.953.16%22.401.22%-0.71%
2019-08-1621.7823.9621.6923.9610.01%3.04%8.26%16,193,300376,567,000235%23.258.41%22.584.64%22.253.40%22.130.83%-0.81%
2019-08-1521.1521.8021.1321.780.00%1.54%-0.77%5,386,900115,548,00087%21.45-2.02%21.580.28%21.520.34%21.95-0.94%-0.87%
2019-08-1421.7022.2021.5721.782.74%-0.51%-1.70%6,943,500152,001,000115%21.892.92%21.520.65%21.450.12%22.16-0.87%-0.73%
2019-08-1321.2821.7121.0221.20-1.72%-0.33%-5.15%4,674,50099,433,00078%21.270.22%21.380.22%21.42-0.86%22.35-1.51%-0.58%
2019-08-1221.5121.5720.9921.571.27%1.63%-4.95%4,757,200100,971,00075%21.23-1.58%21.34-0.75%21.60-1.80%22.69-1.31%-0.35%
2019-08-0921.3621.9621.1821.300.66%-1.23%-7.37%6,945,500149,784,000108%21.571.60%21.50-0.91%22.00-1.51%22.99-1.59%-0.12%
2019-08-0821.8621.9720.9021.16-2.76%-0.32%-9.44%9,547,600202,665,000139%21.23-3.73%21.70-3.91%22.34-3.06%23.37-1.80%0.17%
2019-08-0722.2222.3721.6721.76-0.73%-1.32%-8.54%3,863,50085,192,00057%22.050.01%22.58-1.73%23.04-1.45%23.79-0.28%0.49%
2019-08-0622.6922.9421.3521.92-5.92%-0.58%-8.13%8,868,500195,531,000125%22.05-7.65%22.98-4.10%23.38-3.22%23.86-0.89%0.62%
2019-08-0523.8324.4723.2023.30-2.10%-2.40%-3.21%5,192,700123,972,00086%23.870.25%23.96-0.58%24.16-0.73%24.070.27%0.80%
2019-08-0223.6024.1323.4523.800.00%-0.06%-0.87%4,254,000101,308,00071%23.82-1.61%24.10-1.01%24.34-0.43%24.010.25%0.83%