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
2019-06-173.673.763.673.741.36%0.38%1.77%6,329,60023,587,00048%3.73-0.85%3.75-0.40%3.740.54%3.68-0.19%-0.31%
2019-06-143.773.853.673.69-2.12%-1.81%0.22%11,676,70043,879,00084%3.76-0.08%3.770.83%3.721.06%3.68-0.03%-0.37%
2019-06-133.743.793.733.770.00%0.24%2.36%13,576,90051,062,000100%3.76-0.45%3.741.00%3.680.71%3.68-0.19%-0.46%
2019-06-123.733.843.703.771.07%-0.21%2.17%21,130,10079,836,000159%3.782.30%3.702.47%3.651.42%3.690.03%-0.51%
2019-06-113.543.853.533.736.27%1.00%1.11%27,223,000100,534,000215%3.695.73%3.612.61%3.600.73%3.69-0.22%-0.53%
2019-06-103.473.523.443.511.45%0.49%-5.06%7,096,50024,788,00059%3.490.20%3.52-1.07%3.58-1.60%3.70-0.35%-0.56%
2019-06-063.553.573.443.46-3.08%-0.75%-6.74%11,135,40038,813,00092%3.49-2.63%3.56-1.85%3.64-1.41%3.71-0.70%-0.54%
2019-06-053.603.623.553.570.28%-0.28%-4.44%9,152,80032,771,00077%3.58-0.42%3.62-1.74%3.69-1.26%3.74-0.69%-0.48%
2019-06-043.683.703.483.56-3.26%-0.97%-5.37%15,413,10055,413,000125%3.60-3.00%3.69-1.86%3.73-1.58%3.76-0.82%-0.40%
2019-06-033.733.763.683.68-1.34%-0.70%-2.98%10,170,80037,688,00086%3.71-1.70%3.76-1.24%3.79-0.29%3.790.03%-0.32%
2019-05-313.823.843.703.73-2.36%-1.06%-1.64%15,190,80057,266,000122%3.77-0.84%3.81-0.76%3.810.16%3.79-0.76%-0.35%
2019-05-303.833.833.773.82-1.04%0.47%-0.03%8,096,00030,780,00059%3.80-1.35%3.830.37%3.800.32%3.82-0.96%-0.34%
2019-05-293.803.893.793.860.78%0.16%0.05%11,401,00043,936,00075%3.850.42%3.821.09%3.79-0.08%3.86-0.62%-0.33%
2019-05-283.813.873.793.830.52%-0.21%-1.34%11,838,60045,436,00069%3.841.75%3.780.91%3.79-0.05%3.88-0.21%-0.43%
2019-05-273.703.843.703.813.25%1.01%-2.06%12,482,30047,085,00070%3.771.86%3.75-0.90%3.790.29%3.89-0.49%-0.70%
2019-05-243.683.743.673.69-0.54%-0.35%-5.60%7,922,00029,332,00040%3.70-1.15%3.78-1.00%3.78-1.41%3.91-0.20%-0.95%
2019-05-233.813.813.713.71-2.62%-0.96%-5.28%11,679,60043,746,00052%3.75-2.78%3.820.32%3.84-1.64%3.92-0.13%-1.34%
2019-05-223.883.923.803.81-1.30%-1.12%-2.86%13,603,90052,419,00063%3.850.26%3.81-1.14%3.90-0.81%3.920.15%-1.83%
2019-05-213.783.893.753.861.58%0.44%-1.43%12,861,60049,421,00057%3.842.75%3.85-1.76%3.93-0.28%3.920.03%-2.17%
2019-05-203.753.823.633.80-0.78%1.60%-2.94%17,781,30066,500,00074%3.74-4.64%3.92-1.73%3.94-0.86%3.92-0.36%-2.20%
2019-05-174.024.063.803.83-5.43%-2.35%-2.52%27,175,700106,596,000110%3.92-2.90%3.99-0.38%3.980.13%3.93-0.61%-2.20%
2019-05-163.994.103.974.050.75%0.27%2.45%24,916,200100,647,000106%4.040.87%4.000.71%3.970.76%3.95-0.83%-2.15%
2019-05-153.974.083.924.022.55%0.40%0.85%27,799,200111,312,000109%4.001.68%3.970.97%3.941.03%3.99-1.63%-2.10%
2019-05-143.933.983.903.92-1.75%-0.46%-3.26%15,218,10059,926,00055%3.94-0.63%3.940.49%3.900.28%4.05-2.92%-1.96%
2019-05-133.924.043.893.990.50%0.68%-4.41%25,914,900102,712,00076%3.961.25%3.921.21%3.890.15%4.17-2.95%-1.68%
2019-05-103.874.033.753.974.20%1.43%-7.70%34,322,400134,322,00087%3.912.25%3.870.76%3.88-1.22%4.30-4.10%-1.36%
2019-05-093.803.873.783.81-0.78%-0.47%-15.05%12,131,10046,439,00023%3.830.08%3.84-0.98%3.93-2.26%4.49-5.10%-0.90%
2019-05-083.793.903.713.84-1.03%0.39%-18.75%22,564,20086,318,00029%3.83-1.01%3.88-2.54%4.02-3.25%4.73-3.24%-0.07%
2019-05-073.823.933.793.882.37%0.41%-20.56%21,637,50083,611,00020%3.86-1.55%3.98-3.05%4.16-4.11%4.88-0.27%1.16%
2019-05-064.014.093.793.790.00%-3.44%-22.61%33,611,500131,914,00031%3.93-6.10%4.11-4.47%4.34-4.11%4.90-0.39%1.32%