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
2019-08-203.663.723.653.66-0.27%-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%
2019-08-083.603.623.573.580.28%-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%
2019-08-073.593.633.553.570.00%-0.50%-8.23%9,399,70033,730,00055%3.590.82%3.62-1.66%3.70-1.88%3.89-0.66%-0.04%
2019-08-063.643.643.483.57-4.29%0.31%-8.84%18,074,90064,331,00098%3.56-5.55%3.68-3.38%3.77-3.33%3.92-0.89%0.08%
2019-08-053.783.823.723.73-2.10%-1.01%-5.59%10,161,10038,287,00060%3.77-0.58%3.81-1.63%3.90-1.32%3.95-0.03%0.15%
2019-08-023.783.833.743.81-2.06%0.53%-3.59%13,429,90050,898,00079%3.79-2.67%3.88-2.49%3.96-1.30%3.95-0.33%0.12%
2019-08-013.903.943.863.89-0.77%-0.10%-1.89%9,497,90036,982,00058%3.89-1.27%3.98-0.95%4.01-0.10%3.97-0.03%0.10%
2019-07-314.024.023.913.92-2.49%-0.61%-1.16%14,722,80058,070,00089%3.94-2.59%4.01-0.57%4.010.05%3.97-0.25%-0.01%
2019-07-304.054.104.014.02-0.74%-0.72%1.11%16,375,20066,311,00093%4.050.30%4.040.50%4.010.68%3.980.30%0.00%
2019-07-294.064.104.004.05-0.74%0.32%2.17%17,373,20070,139,000102%4.040.20%4.020.60%3.980.81%3.960.43%-0.11%
2019-07-263.944.083.924.083.29%1.27%3.37%33,965,400136,840,000205%4.031.97%3.991.71%3.951.05%3.950.74%-0.29%
2019-07-253.994.003.923.95-0.75%-0.03%0.82%12,410,50049,031,00087%3.950.38%3.930.90%3.910.10%3.920.36%-0.41%
除权分界线,2019年07月25日,10股派0.200元(以下数据已经复权)
2019-07-243.844.003.823.983.65%1.12%1.95%20,527,20081,201,000144%3.943.09%3.890.60%3.91-0.69%3.900.49%-0.50%
2019-07-233.803.853.773.841.32%0.58%-1.16%10,948,10042,020,00075%3.820.11%3.87-0.77%3.93-0.23%3.89-0.15%-0.65%
2019-07-223.923.933.773.79-2.82%-0.63%-2.60%13,627,20052,248,00092%3.81-2.61%3.90-2.04%3.94-0.05%3.89-0.41%-0.90%
2019-07-193.883.963.883.900.78%-0.41%-0.18%11,081,60043,622,00070%3.920.21%3.980.23%3.940.43%3.91-0.51%-0.85%
2019-07-183.933.953.873.87-2.52%-0.97%-1.45%13,324,10052,339,00080%3.91-2.25%3.970.56%3.930.59%3.93-1.11%-0.77%
2019-07-173.884.073.863.972.06%-0.70%-0.03%27,829,700111,817,000149%4.003.17%3.952.52%3.901.88%3.97-0.18%-0.62%
2019-07-163.853.933.833.890.52%0.39%-2.21%10,763,80041,930,00058%3.881.23%3.850.89%3.83-0.10%3.98-0.75%-0.59%
2019-07-153.813.893.713.872.11%1.10%-3.44%14,144,80054,433,00067%3.831.40%3.820.24%3.84-0.98%4.01-1.33%-0.50%
2019-07-123.743.803.723.790.80%0.40%-6.70%8,642,60032,797,00034%3.780.00%3.81-0.81%3.87-1.40%4.06-0.49%-0.34%
2019-07-113.793.823.733.760.27%-0.40%-7.89%13,128,80049,822,00047%3.78-0.68%3.84-1.62%3.93-2.19%4.08-0.61%-0.28%
2019-07-103.903.933.733.750.00%-1.34%-8.69%18,880,40072,151,00060%3.80-2.09%3.90-2.23%4.02-1.11%4.11-0.92%-0.19%