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
2021-01-1825.9226.5925.6726.361.78%0.47%0.88%7,796,800204,561,00079%26.240.61%26.311.13%25.890.39%26.13-0.20%-0.32%
2021-01-1526.4226.5225.7225.90-3.36%-0.69%-1.08%9,869,800257,396,00098%26.08-1.60%26.021.03%25.790.21%26.18-0.13%-0.36%
2021-01-1425.5627.1325.5226.805.02%1.12%2.22%15,594,200413,277,000161%26.505.20%25.752.00%25.741.11%26.220.28%-0.43%
2021-01-1325.2325.5524.7425.521.15%1.30%-2.39%9,769,200246,111,000105%25.190.90%25.25-0.80%25.45-1.67%26.15-0.65%-0.54%
2021-01-1225.1625.4524.4825.230.52%1.05%-4.13%7,852,300196,064,00084%24.97-2.42%25.45-0.97%25.88-1.91%26.32-0.27%-0.54%
2021-01-1125.4026.2225.1025.10-1.76%-1.91%-4.88%8,123,700207,876,00083%25.59-0.87%25.70-2.02%26.39-0.79%26.39-0.03%-0.64%
2021-01-0825.7526.2525.3125.55-0.78%-1.02%-3.21%7,456,900192,484,00072%25.810.41%26.23-1.86%26.60-0.38%26.40-0.45%-0.79%
2021-01-0726.5326.6125.2225.75-3.34%0.16%-2.89%9,990,400256,845,00094%25.71-4.93%26.73-1.28%26.70-0.37%26.52-0.89%-0.85%
2021-01-0628.2528.2526.5126.64-4.14%-1.49%-0.42%10,246,400277,098,00097%27.04-1.04%27.070.56%26.800.22%26.75-0.47%-0.91%
2021-01-0526.7227.8826.5927.793.81%1.69%3.39%11,576,600316,353,000112%27.332.00%26.921.83%26.741.33%26.88-0.38%-1.09%
2021-01-0426.7327.2326.4026.770.15%-0.07%-0.79%9,254,300247,921,00091%26.791.15%26.440.00%26.390.70%26.98-0.56%-1.12%
2020-12-3125.9027.0725.7026.734.05%0.93%-1.49%7,844,800207,772,00077%26.492.17%26.440.76%26.21-0.54%27.14-0.82%-1.11%
2020-12-3026.2626.4225.6325.69-2.80%-0.90%-6.10%6,938,700179,872,00063%25.92-3.24%26.240.15%26.35-1.39%27.36-0.87%-1.08%
2020-12-2926.9127.2326.2126.43-1.97%-1.35%-4.24%9,125,800244,489,00077%26.792.93%26.20-0.46%26.72-0.98%27.60-0.67%-1.10%
2020-12-2825.7927.1424.9326.963.77%3.58%-2.98%13,533,200352,245,000113%26.030.16%26.32-2.34%26.98-1.86%27.79-1.26%-1.05%
2020-12-2527.0027.1025.5025.98-2.66%-0.03%-7.68%14,393,000374,033,000126%25.99-4.50%26.95-3.19%27.50-2.33%28.14-1.52%-0.93%
2020-12-2427.9027.9426.6726.69-4.20%-1.91%-6.60%9,825,200267,353,00087%27.21-2.11%27.84-1.70%28.15-1.13%28.58-1.04%-0.85%
2020-12-2328.3228.4227.2527.86-1.62%0.22%-3.52%13,324,200370,381,000117%27.80-2.81%28.32-1.42%28.47-0.44%28.88-1.49%-0.76%
2020-12-2228.7929.1228.1828.32-1.80%-0.98%-3.38%8,745,800250,142,00073%28.60-1.00%28.73-0.13%28.60-0.44%29.31-2.28%-0.62%
2020-12-2128.5229.1628.2428.841.16%-0.17%-3.85%7,715,900222,912,00055%28.890.66%28.760.80%28.72-0.36%30.00-0.66%-0.23%
2020-12-1829.2929.3028.4528.51-1.99%-0.67%-5.58%7,780,100223,294,00053%28.70-0.06%28.53-0.54%28.83-0.30%30.20-0.48%-0.10%
2020-12-1728.4029.2828.0829.093.30%1.29%-4.12%11,431,900328,312,00078%28.721.33%28.69-0.72%28.91-0.98%30.34-0.56%-0.01%
2020-12-1628.9729.0027.8228.16-3.53%-0.64%-7.71%17,727,900502,445,000122%28.34-4.09%28.90-1.43%29.20-2.41%30.51-1.07%0.08%
2020-12-1529.7129.9629.1629.19-0.92%-1.22%-5.35%6,785,500200,520,00052%29.55-0.30%29.32-0.82%29.92-2.81%30.84-0.13%0.21%
2020-12-1429.3529.9829.3029.460.48%-0.61%-4.60%7,269,900215,482,00053%29.641.93%29.56-1.53%30.79-0.68%30.88-0.06%0.22%
2020-12-1129.7129.8528.7529.32-2.07%0.83%-5.12%16,580,600482,165,000120%29.08-3.57%30.02-4.41%31.00-1.37%30.90-0.75%0.18%
2020-12-1030.1430.6629.8029.94-0.83%-0.72%-3.84%12,223,200368,620,000100%30.16-1.83%31.40-0.99%31.43-0.51%31.13-0.13%0.21%
2020-12-0931.4931.5430.1030.19-5.21%-1.72%-3.15%19,604,400602,214,000172%30.72-5.33%31.72-1.04%31.59-0.58%31.17-0.11%0.20%
2020-12-0832.9433.4531.6831.851.56%-1.84%2.06%27,385,900888,609,000293%32.452.45%32.052.26%31.772.31%31.211.62%0.19%
2020-12-0731.4831.9931.2431.360.00%-0.99%2.11%11,444,200362,462,000158%31.671.38%31.341.06%31.051.13%30.710.66%0.00%