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
2020-09-2529.9230.0029.0129.13-1.95%-0.81%-4.25%4,362,900128,128,00085%29.37-1.57%29.83-0.96%30.15-0.90%30.42-0.24%-0.97%
2020-09-2430.0230.2529.5129.71-2.14%-0.42%-2.58%5,153,200153,749,000100%29.84-1.49%30.12-1.30%30.42-0.49%30.50-0.57%-1.00%
2020-09-2330.3030.6730.0130.360.60%0.24%-1.02%4,262,400129,098,00068%30.290.06%30.51-0.54%30.57-0.23%30.67-1.34%-1.11%
2020-09-2230.3430.6829.9130.18-1.66%-0.29%-2.93%4,691,000141,993,00062%30.27-2.18%30.68-0.24%30.64-0.21%31.09-1.02%-1.09%
2020-09-2131.0031.2930.6030.69-0.94%-0.82%-2.29%4,837,100149,676,00056%30.940.45%30.750.27%30.710.12%31.41-0.82%-1.15%
2020-09-1830.8031.0830.4630.980.75%0.57%-2.17%4,721,500145,443,00053%30.800.89%30.660.19%30.670.36%31.67-0.72%-1.10%
2020-09-1730.4131.1029.9230.751.15%0.72%-3.60%5,554,300169,578,00061%30.53-0.49%30.61-0.24%30.56-0.57%31.90-1.01%-1.05%
2020-09-1630.9931.3430.1230.40-1.68%-0.92%-5.66%4,301,000131,959,00046%30.680.21%30.680.46%30.74-1.84%32.22-1.13%-1.00%
2020-09-1530.7131.1829.9030.920.88%0.99%-5.13%6,005,300183,872,00062%30.62-0.42%30.54-0.74%31.31-1.26%32.59-1.47%-0.96%
2020-09-1430.8231.2030.3330.650.79%-0.32%-7.34%5,325,900163,754,00052%30.751.63%30.77-2.33%31.71-1.20%33.08-1.34%-0.90%
2020-09-1129.7330.5729.6830.411.64%0.52%-9.29%5,467,800165,418,00048%30.25-2.24%31.50-1.49%32.10-1.21%33.53-0.62%-0.87%
2020-09-1032.0032.7529.7629.92-9.06%-3.32%-11.31%16,679,900516,171,000149%30.95-4.97%31.98-2.68%32.49-2.60%33.73-1.62%-0.94%
2020-09-0931.7834.8030.5032.903.01%1.03%-4.05%15,192,600494,721,000151%32.560.26%32.86-1.47%33.36-2.09%34.29-1.18%-0.87%
2020-09-0833.9734.2531.8731.94-5.75%-1.66%-7.95%16,732,900543,459,000175%32.48-6.14%33.35-4.36%34.07-3.90%34.70-1.61%-0.88%
2020-09-0734.6635.4033.8933.89-1.91%-2.05%-3.91%6,282,300217,377,00079%34.600.09%34.87-1.16%35.45-0.54%35.27-0.33%-0.82%
2020-09-0434.6935.2034.2034.55-1.85%-0.06%-2.35%5,540,700191,549,00068%34.57-2.50%35.28-1.74%35.650.36%35.38-0.17%-0.83%
2020-09-0336.0036.1434.8035.20-1.12%-0.73%-0.68%5,803,700205,791,00069%35.46-0.56%35.910.07%35.520.60%35.44-0.52%-0.83%
2020-09-0136.5336.5535.2335.60-2.55%-0.17%-0.08%7,799,400278,118,00086%35.66-2.11%35.881.11%35.310.12%35.63-0.76%-0.78%
2020-08-3137.0037.0136.0036.530.36%0.28%1.75%8,779,800319,827,00095%36.432.19%35.491.78%35.270.40%35.90-0.84%-0.69%
2020-08-2834.3036.5534.1036.406.40%2.11%0.54%12,802,800456,390,000128%35.654.76%34.870.57%35.120.06%36.21-1.06%-0.59%
2020-08-2734.3834.3833.6234.211.18%0.53%-6.51%7,012,800238,641,00065%34.03-1.15%34.67-1.40%35.10-0.74%36.59-1.30%-0.46%
2020-08-2635.0335.1733.7633.81-3.48%-1.79%-8.81%9,083,900312,715,00076%34.43-2.73%35.16-1.57%35.37-1.64%37.08-0.93%-0.24%
2020-08-2535.8136.3934.9035.03-3.18%-1.02%-6.39%9,360,000331,272,00073%35.39-1.76%35.730.00%35.96-1.60%37.42-1.30%-0.09%
2020-08-2436.0036.5035.4536.180.98%0.43%-4.57%5,279,100190,180,00038%36.030.26%35.73-1.09%36.54-1.44%37.91-0.95%0.11%
2020-08-2136.0036.3435.2035.83-0.14%-0.29%-6.39%7,362,600264,563,00046%35.931.44%36.12-1.71%37.07-1.16%38.28-0.49%0.34%
2020-08-2035.7936.1934.9035.88-0.36%1.29%-6.72%10,314,500365,381,00053%35.42-3.75%36.75-2.69%37.51-1.55%38.47-0.16%0.53%
2020-08-1938.0138.0136.0136.01-4.69%-2.16%-6.53%12,413,100456,846,00063%36.80-2.86%37.76-1.33%38.09-0.53%38.53-0.01%0.59%
2020-08-1838.7938.7937.5237.78-2.58%-0.29%-1.94%11,364,300430,586,00058%37.89-1.77%38.27-0.58%38.30-1.00%38.530.18%0.55%
2020-08-1738.9739.3638.1638.78-0.87%0.54%0.83%12,921,600498,425,00065%38.570.70%38.500.47%38.68-0.76%38.460.14%0.41%
2020-08-1438.5539.2237.4539.120.00%2.13%1.86%15,046,000576,319,00073%38.30-0.78%38.32-1.28%38.980.01%38.410.25%0.40%