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
2020-11-233.623.763.623.691.37%-0.49%1.77%18,160,50067,336,000206%3.712.15%3.681.24%3.661.05%3.630.69%0.32%
2020-11-203.603.663.603.640.83%0.28%1.08%5,733,30020,813,00073%3.630.58%3.630.25%3.620.33%3.600.28%0.22%
2020-11-193.603.633.593.61-0.55%0.03%0.53%4,944,80017,847,00063%3.61-0.85%3.620.08%3.610.25%3.590.20%0.15%
2020-11-183.593.693.593.630.55%-0.27%1.28%10,862,30039,541,000141%3.641.20%3.620.89%3.600.14%3.580.42%0.08%
2020-11-173.613.623.583.61-0.28%0.36%1.15%6,203,00022,312,00088%3.60-0.19%3.590.31%3.59-0.03%3.570.31%-0.01%
2020-11-163.563.633.553.621.97%0.44%1.74%7,628,30027,490,000111%3.601.78%3.58-0.36%3.590.22%3.560.74%-0.11%
2020-11-133.573.573.523.55-0.56%0.25%0.51%4,460,30015,792,00062%3.54-0.67%3.59-0.33%3.590.20%3.53-0.03%-0.34%
2020-11-123.583.603.543.57-1.11%0.14%1.05%7,226,50025,762,00096%3.57-1.44%3.600.08%3.580.20%3.53-0.03%-0.42%
2020-11-113.573.683.533.610.28%-0.19%2.15%13,164,70047,619,000184%3.620.44%3.600.98%3.570.88%3.530.37%-0.47%
2020-11-103.563.683.533.601.41%-0.03%2.24%11,384,70040,998,000180%3.601.44%3.561.28%3.541.29%3.520.26%-0.55%
2020-11-093.513.573.503.551.43%0.00%1.08%6,744,50023,943,000119%3.551.60%3.520.89%3.501.25%3.51-0.34%-0.63%
2020-11-063.513.533.473.500.00%0.17%-0.68%5,431,30018,975,00092%3.49-0.06%3.490.46%3.45-0.46%3.52-0.42%-0.65%
2020-11-053.483.523.473.500.86%0.11%-1.10%4,843,80016,932,00083%3.501.04%3.471.17%3.47-0.40%3.54-0.45%-0.61%
2020-11-043.473.493.433.470.29%0.29%-2.39%3,479,10012,036,00059%3.460.23%3.43-1.01%3.48-0.54%3.56-0.50%-0.56%
2020-11-033.403.483.403.461.76%0.23%-3.16%4,918,30016,976,00081%3.451.23%3.47-0.83%3.50-0.65%3.57-0.67%-0.50%
2020-11-023.493.503.383.40-3.68%-0.29%-5.48%10,138,90034,572,000164%3.41-3.78%3.49-2.16%3.53-1.95%3.60-1.59%-0.43%
2020-10-303.583.603.493.53-1.67%-0.40%-3.42%7,999,10028,348,000136%3.54-1.12%3.57-0.83%3.60-0.83%3.66-0.81%-0.25%
2020-10-293.583.613.553.59-0.55%0.17%-2.58%4,968,70017,810,00088%3.58-0.53%3.60-0.64%3.63-0.49%3.69-0.54%-0.16%
2020-10-283.613.633.583.61-0.55%0.19%-2.56%4,487,60016,168,00078%3.60-0.47%3.62-0.52%3.64-0.55%3.71-0.46%-0.12%
2020-10-273.613.643.603.630.28%0.28%-2.47%3,981,30014,413,00068%3.62-0.47%3.64-0.44%3.66-0.52%3.72-0.48%-0.11%
2020-10-263.653.683.613.62-1.09%-0.47%-3.21%7,697,20027,998,000124%3.64-0.93%3.66-0.84%3.68-0.97%3.74-0.56%-0.12%
2020-10-233.683.713.653.66-0.54%-0.30%-2.69%4,691,40017,223,00070%3.67-0.33%3.69-0.51%3.72-0.56%3.76-0.05%-0.11%
2020-10-223.713.713.663.68-0.81%-0.08%-2.21%4,638,50017,083,00068%3.68-0.92%3.71-0.80%3.74-0.51%3.760.08%-0.11%
2020-10-213.753.763.693.71-1.33%-0.19%-1.33%4,538,50016,870,00066%3.72-0.22%3.74-0.51%3.76-0.32%3.760.05%-0.14%
2020-10-203.703.763.693.761.08%0.94%0.05%5,244,70019,536,00077%3.73-0.88%3.76-0.48%3.77-0.42%3.760.05%-0.15%
2020-10-193.793.823.713.72-1.59%-1.01%-0.96%8,496,90031,935,000129%3.76-0.74%3.78-0.37%3.79-0.21%3.760.21%-0.16%
2020-10-163.813.813.773.78-0.53%-0.16%0.85%5,804,50021,978,00090%3.79-0.13%3.79-0.24%3.790.34%3.750.08%-0.19%
2020-10-153.783.813.773.801.06%0.24%1.47%5,770,50021,877,00080%3.79-0.03%3.800.08%3.780.51%3.75-0.16%-0.24%
2020-10-143.793.823.763.76-1.31%-0.84%0.24%5,811,40022,037,00076%3.79-0.50%3.800.53%3.760.40%3.75-0.32%-0.28%
2020-10-133.823.833.793.810.00%-0.03%1.25%7,276,10027,727,00086%3.810.58%3.780.96%3.750.59%3.76-0.56%-0.24%