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
2019-12-133.423.453.423.451.17%0.35%0.50%7,871,10027,059,00088%3.440.26%3.460.20%3.440.12%3.430.20%-0.06%
2019-12-123.453.483.403.41-1.73%-0.55%-0.47%9,306,10031,909,000104%3.43-1.32%3.450.03%3.440.00%3.430.06%-0.08%
2019-12-113.403.523.403.471.76%-0.14%1.34%19,503,70067,779,000219%3.482.30%3.451.17%3.440.70%3.420.32%-0.08%
2019-12-103.413.433.383.41-0.58%0.38%-0.09%7,292,50024,776,00089%3.40-0.56%3.41-0.29%3.41-0.41%3.41-0.23%-0.11%
2019-12-093.423.443.393.430.29%0.41%0.26%6,452,40022,040,00071%3.420.24%3.42-0.06%3.430.18%3.42-0.67%-0.06%
2019-12-063.433.443.383.42-0.58%0.35%-0.70%6,807,20023,199,00055%3.41-0.55%3.42-0.52%3.420.29%3.44-0.66%0.09%
2019-12-053.433.453.403.440.88%0.38%-0.78%6,921,40023,723,00042%3.430.09%3.440.38%3.410.09%3.470.09%0.46%
2019-12-043.413.453.413.41-0.87%-0.41%-1.56%4,947,80016,941,00031%3.42-0.67%3.420.56%3.41-0.09%3.460.12%0.42%
2019-12-033.373.533.333.441.47%-0.20%-0.58%12,652,10043,615,00080%3.451.92%3.410.53%3.41-0.12%3.460.12%0.37%
2019-12-023.393.413.363.390.30%0.24%-1.91%6,907,10023,357,00045%3.380.63%3.39-0.47%3.42-1.07%3.460.03%0.32%
2019-11-293.383.393.333.38-0.59%0.57%-2.17%8,291,10027,868,00054%3.36-1.47%3.40-0.93%3.45-0.92%3.460.00%0.27%
2019-11-283.423.493.363.400.00%-0.32%-1.59%10,412,80035,520,00072%3.41-0.55%3.44-1.07%3.490.00%3.460.06%0.23%
2019-11-273.403.483.403.40-0.58%-0.87%-1.53%10,067,50034,533,00073%3.43-0.64%3.47-0.77%3.490.09%3.450.09%0.18%
2019-11-263.513.523.423.42-2.84%-0.93%-0.87%16,778,90057,927,000129%3.45-1.15%3.500.06%3.480.12%3.450.20%0.13%
2019-11-253.453.573.383.521.15%0.80%2.24%38,026,000132,780,000325%3.49-0.82%3.500.37%3.480.58%3.440.88%0.03%
2019-11-223.273.603.233.486.42%-1.16%1.96%45,747,000161,088,000530%3.527.97%3.485.77%3.465.27%3.413.05%-0.15%
2019-11-213.263.293.233.270.00%0.28%-1.27%3,770,60012,295,00077%3.26-0.88%3.29-0.12%3.29-0.18%3.31-0.36%-0.46%
2019-11-203.320.000.003.27-1.80%-0.61%-1.62%4,518,40014,864,00094%3.29-0.90%3.300.21%3.290.09%3.32-0.39%-0.43%
2019-11-193.273.343.273.331.22%0.30%-0.21%5,461,50018,131,000114%3.321.34%3.290.37%3.290.27%3.34-0.33%-0.41%
2019-11-183.283.303.253.290.92%0.43%-1.73%3,630,40011,894,00076%3.280.34%3.280.03%3.28-0.70%3.35-0.51%-0.39%
2019-11-153.283.313.233.26-0.91%-0.15%-3.12%3,904,70012,747,00080%3.27-0.79%3.28-0.21%3.30-0.93%3.37-0.41%-0.34%
2019-11-143.273.313.273.290.92%-0.03%-2.63%4,926,70016,216,000101%3.290.55%3.29-0.88%3.33-0.60%3.38-0.41%-0.31%
2019-11-133.303.303.253.26-1.21%-0.40%-3.92%3,083,10010,090,00063%3.27-0.40%3.31-1.22%3.35-0.65%3.39-0.41%-0.29%
2019-11-123.303.323.243.300.00%0.43%-3.14%5,281,50017,353,000104%3.29-1.82%3.36-1.03%3.38-0.85%3.41-0.82%-0.29%
2019-11-113.453.453.293.30-3.51%-1.40%-3.93%8,594,70028,767,000158%3.35-2.93%3.39-1.20%3.40-1.05%3.44-0.89%-0.24%
2019-11-083.443.473.423.42-0.58%-0.81%-1.33%4,569,60015,757,00088%3.450.67%3.430.09%3.440.09%3.47-0.09%-0.19%
2019-11-073.413.453.403.440.88%0.44%-0.84%3,141,80010,761,00060%3.430.18%3.43-0.38%3.44-0.06%3.47-0.06%-0.21%
2019-11-063.433.443.403.41-0.87%-0.26%-1.76%4,938,60016,883,00094%3.42-0.64%3.44-0.17%3.44-0.15%3.47-0.20%-0.23%
2019-11-053.453.473.413.44-0.29%-0.03%-1.09%4,115,20014,159,00080%3.44-0.69%3.450.03%3.44-0.58%3.48-0.12%-0.22%
2019-11-043.453.493.443.450.00%-0.43%-0.92%4,556,10015,789,00088%3.470.87%3.450.23%3.46-0.57%3.480.03%-0.22%