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
2020-07-0735.0837.3135.0036.604.33%0.68%7.99%28,672,5001,042,300,000133%36.355.12%34.734.05%33.872.29%33.890.81%0.38%
2020-07-0633.6035.4533.6035.084.87%1.44%4.34%27,397,000947,437,000126%34.584.96%33.372.51%33.111.38%33.620.34%0.38%
2020-07-0332.5633.5632.3433.453.37%1.52%-0.16%24,062,700792,840,000111%32.952.03%32.560.18%32.66-0.64%33.51-0.44%0.41%
2020-07-0232.3132.8531.7132.360.65%0.20%-3.84%21,200,300684,638,00096%32.29-0.30%32.50-0.52%32.87-1.12%33.65-0.38%0.58%
2020-07-0133.2633.6531.5032.15-2.31%-0.75%-4.83%24,096,400780,527,000103%32.39-1.75%32.67-1.82%33.24-2.02%33.780.13%0.76%
2020-06-3032.7033.4932.4432.911.92%-0.18%-2.45%14,498,900478,015,00061%32.970.65%33.28-1.03%33.93-0.60%33.740.75%0.89%
2020-06-2933.7934.1032.0332.29-6.30%-1.43%-3.57%25,602,100838,653,000101%32.76-4.36%33.62-2.81%34.13-0.80%33.490.28%0.90%
2020-06-2433.8734.8933.6034.462.13%0.62%3.19%18,156,000621,817,00078%34.250.29%34.59-0.06%34.40-0.04%33.390.57%0.96%
2020-06-2334.8535.0833.7033.74-4.66%-1.20%1.61%20,122,500687,209,00089%34.15-2.83%34.610.26%34.410.51%33.210.59%0.98%
2020-06-2234.3636.2034.0235.392.76%0.69%7.21%27,348,800961,190,000128%35.152.31%34.521.05%34.241.99%33.011.12%1.02%
2020-06-1933.6135.2333.3334.442.65%0.25%5.50%20,629,900708,719,00098%34.351.85%34.160.87%33.571.90%32.650.85%1.07%
2020-06-1834.3834.3833.2033.55-3.03%-0.53%3.64%17,095,000576,593,00081%33.73-1.75%33.871.53%32.951.02%32.370.68%1.08%
2020-06-1734.7035.0033.8034.601.47%0.79%7.62%21,239,400729,122,000102%34.332.02%33.362.63%32.621.35%32.151.17%1.06%
2020-06-1633.1534.6732.7134.104.60%1.34%7.30%34,022,5001,144,841,000160%33.653.97%32.502.52%32.181.75%31.781.51%0.94%
2020-06-1531.5933.2231.5232.60-0.31%0.73%4.13%30,861,700998,839,000153%32.373.20%31.701.39%31.630.56%31.311.35%0.77%
2020-06-1229.8833.1629.8132.705.79%4.27%5.86%30,493,000956,306,000157%31.360.80%31.27-0.14%31.45-0.03%30.890.83%0.53%
2020-06-1131.4731.7030.7030.91-1.72%-0.65%0.90%17,114,900532,490,00099%31.11-0.43%31.31-1.02%31.460.09%30.630.89%0.32%
2020-06-1031.4531.6830.9231.450.00%0.65%3.58%13,116,800409,880,00080%31.25-1.05%31.630.03%31.430.53%30.360.82%0.14%
2020-06-0932.1332.1831.3031.45-1.72%-0.41%4.43%15,513,500489,897,00097%31.58-1.06%31.620.59%31.270.98%30.121.00%0.00%
2020-06-0831.5232.4631.2132.002.27%0.26%7.31%20,428,300651,997,000134%31.921.84%31.441.47%30.972.06%29.821.64%-0.16%
2020-06-0531.1031.8730.7931.290.68%-0.16%6.66%18,963,900594,343,000127%31.341.08%30.981.48%30.341.65%29.340.94%-0.44%
2020-06-0430.9131.5030.5331.081.83%0.24%6.93%18,481,100573,001,000127%31.011.00%30.532.32%29.852.09%29.070.40%-0.60%
2020-06-0330.0131.7329.7130.522.35%-0.58%5.43%25,759,800790,812,000179%30.703.20%29.843.25%29.242.88%28.95-0.01%-0.65%
2020-06-0229.5930.1029.3229.821.71%0.25%3.00%16,789,900499,432,000115%29.753.33%28.902.94%28.421.63%28.95-0.19%-0.64%
2020-06-0127.5329.4527.5029.326.62%1.85%1.08%19,611,100564,562,000129%28.794.36%28.072.19%27.971.12%29.01-1.00%-0.59%
2020-05-2927.1327.8927.0927.500.22%-0.31%-6.15%9,150,400252,420,00055%27.591.43%27.47-0.40%27.66-1.15%29.30-1.30%-0.45%
2020-05-2827.4027.6926.6927.440.07%0.90%-7.57%10,865,800295,508,00058%27.20-1.65%27.58-0.77%27.98-2.20%29.69-0.86%-0.23%
2020-05-2728.0728.3027.3327.42-2.25%-0.84%-8.44%10,974,800303,479,00057%27.65-0.84%27.80-1.63%28.61-2.65%29.95-0.61%-0.10%
2020-05-2627.6128.1427.5628.052.07%0.59%-6.90%11,487,800320,354,00059%27.890.19%28.26-2.56%29.39-1.20%30.13-0.61%0.01%
2020-05-2528.7528.7627.2627.480.00%-1.27%-9.35%16,972,000472,385,00082%27.83-4.20%29.00-3.97%29.75-1.88%30.31-1.16%0.08%