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:
山推股份( 000680.SZ 深证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 中证500
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
2019-09-193.663.723.643.721.64%1.06%-1.35%7,842,10028,864,00049%3.680.11%3.70-1.39%3.76-0.29%3.770.05%0.29%
2019-09-183.703.723.653.66-0.54%-0.46%-2.89%8,189,60030,117,00045%3.68-1.02%3.75-0.95%3.77-0.37%3.770.21%0.34%
2019-09-173.813.813.663.68-3.66%-0.94%-2.15%15,975,90059,355,00086%3.72-3.15%3.79-0.60%3.78-0.40%3.760.16%0.30%
2019-09-163.873.883.813.82-1.04%-0.42%1.73%13,062,60050,104,00075%3.840.68%3.810.42%3.800.53%3.760.67%0.27%
2019-09-123.763.863.763.862.93%1.31%3.49%18,488,00070,439,000103%3.811.09%3.790.37%3.78-0.05%3.730.35%0.17%
2019-09-113.803.823.743.75-1.32%-0.50%0.89%9,966,50037,565,00058%3.77-0.37%3.780.29%3.780.29%3.720.19%0.16%
2019-09-103.803.813.753.80-0.26%0.45%2.43%11,749,70044,450,00069%3.780.08%3.77-0.37%3.770.56%3.710.14%0.15%
2019-09-093.783.823.743.811.60%0.79%2.83%15,039,30056,843,00089%3.780.91%3.780.45%3.750.51%3.710.30%0.16%
2019-09-063.763.793.713.75-1.06%0.11%1.52%17,945,80067,231,000108%3.75-1.40%3.760.59%3.730.87%3.690.08%0.14%
2019-09-053.753.923.733.790.80%-0.24%2.68%36,150,000137,339,000225%3.801.80%3.741.80%3.701.40%3.690.79%0.20%
2019-09-043.653.803.653.761.90%0.75%2.68%28,465,500106,231,000213%3.732.64%3.682.34%3.650.97%3.660.47%0.14%
2019-09-033.603.703.573.692.50%1.49%1.23%16,617,90060,417,000144%3.641.51%3.590.25%3.61-0.28%3.65-0.14%0.11%
2019-09-023.543.613.523.601.98%0.50%-1.37%9,591,70034,360,00086%3.580.73%3.58-0.69%3.62-0.25%3.65-0.14%0.18%
2019-08-303.663.663.483.53-2.75%-0.73%-3.42%17,803,40063,301,000157%3.56-2.39%3.61-1.72%3.63-1.36%3.66-0.35%0.15%
2019-08-293.693.693.623.63-1.09%-0.36%-1.04%8,413,80030,648,00084%3.64-0.57%3.670.14%3.68-0.14%3.670.25%0.11%
2019-08-283.683.693.633.67-1.08%0.16%0.30%11,792,50043,202,000120%3.66-1.03%3.67-0.76%3.69-0.05%3.660.08%-0.01%
2019-08-273.673.743.663.711.92%0.22%1.48%10,278,00038,047,000111%3.701.82%3.690.19%3.690.11%3.660.30%-0.14%
2019-08-263.613.673.603.64-2.93%0.11%-0.14%10,852,00039,461,000120%3.64-2.55%3.69-0.35%3.68-0.03%3.650.08%-0.32%
2019-08-233.703.783.683.751.90%0.51%2.97%14,723,40054,937,000177%3.731.58%3.700.68%3.680.85%3.640.64%-0.45%
2019-08-223.703.703.653.680.55%0.19%1.69%7,146,40026,250,00092%3.670.16%3.680.36%3.650.75%3.620.19%-0.67%
2019-08-213.663.703.643.660.00%-0.19%1.33%7,733,20028,358,000101%3.67-0.38%3.660.49%3.630.22%3.610.22%-0.74%
2019-08-203.663.723.653.66-0.27%-0.57%1.55%10,445,70038,450,000135%3.681.13%3.641.50%3.620.61%3.600.53%-0.83%
2019-08-193.593.673.593.672.51%0.82%2.37%10,558,90038,435,000123%3.641.37%3.590.36%3.600.45%3.59-0.42%-0.97%
2019-08-163.583.623.553.580.00%-0.31%-0.56%6,460,50023,197,00074%3.591.90%3.580.03%3.580.00%3.60-0.77%-0.93%
2019-08-153.483.603.453.58-0.28%1.59%-1.32%8,113,00028,593,00084%3.52-2.84%3.58-0.67%3.58-0.42%3.63-0.98%-0.88%
2019-08-143.663.683.573.59-0.28%-1.02%-2.02%7,019,40025,456,00073%3.631.12%3.600.39%3.600.22%3.66-1.16%-0.79%
2019-08-133.583.613.563.60-0.55%0.36%-2.89%6,603,80023,685,00062%3.590.08%3.590.00%3.590.31%3.71-1.51%-0.70%
2019-08-123.563.633.543.622.26%1.00%-3.83%6,353,00022,766,00054%3.58-0.06%3.59-0.06%3.58-1.02%3.76-1.26%-0.52%
2019-08-093.613.643.523.54-1.12%-1.28%-7.14%8,020,30028,764,00061%3.59-0.08%3.590.42%3.61-1.26%3.81-1.58%-0.35%
2019-08-083.603.623.573.580.00%-0.25%-7.57%5,918,50021,242,00036%3.590.03%3.57-1.38%3.66-1.16%3.87-0.44%-0.11%