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:
中山公用( 000685.SZ 深证)
板块 :证券   安邦概念   
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
2020-08-048.618.668.568.630.35%0.30%1.59%10,769,30092,660,00096%8.600.57%8.530.85%8.470.69%8.50-0.17%-0.41%
2020-08-038.468.618.468.602.26%0.53%1.07%10,910,60093,342,00095%8.561.41%8.460.85%8.410.80%8.51-0.43%-0.42%
2020-07-318.338.538.338.410.84%-0.31%-1.59%11,035,70093,096,00086%8.440.87%8.390.61%8.35-0.14%8.550.06%-0.39%
2020-07-308.418.448.318.34-0.83%-0.28%-2.35%8,288,60069,317,00062%8.360.14%8.340.48%8.36-0.61%8.54-0.28%-0.37%
2020-07-298.268.428.188.411.69%0.71%-1.81%9,034,30075,447,00062%8.350.87%8.30-0.73%8.41-1.22%8.57-0.41%-0.30%
2020-07-288.318.338.218.270.12%-0.11%-3.84%6,060,00050,170,00038%8.280.34%8.36-0.98%8.51-0.69%8.60-0.46%-0.24%
2020-07-278.358.388.168.26-0.84%0.11%-4.40%8,243,80068,022,00047%8.25-2.27%8.44-1.70%8.57-0.89%8.64-0.48%-0.18%
2020-07-248.558.718.228.33-3.14%-1.34%-4.05%16,012,600135,198,00080%8.44-1.09%8.59-1.04%8.650.02%8.68-0.66%-0.10%
2020-07-238.668.708.358.60-1.60%0.75%-1.60%16,236,100138,588,00080%8.54-2.74%8.68-0.85%8.65-0.22%8.74-0.84%0.03%
2020-07-228.708.928.648.740.46%-0.41%-0.84%16,521,500144,995,00078%8.780.50%8.751.27%8.670.05%8.81-0.40%0.25%
2020-07-218.818.858.668.70-1.02%-0.37%-1.68%11,989,700104,691,00052%8.73-0.13%8.640.24%8.66-0.31%8.85-0.30%0.47%
2020-07-208.468.878.428.795.27%0.54%-0.97%21,808,900190,667,00088%8.743.70%8.620.08%8.69-0.20%8.88-0.10%0.75%
2020-07-178.468.588.298.35-0.95%-0.96%-6.02%15,712,400132,476,00058%8.43-2.37%8.61-1.42%8.71-1.14%8.890.25%1.16%
2020-07-168.718.808.388.43-2.54%-2.39%-4.89%19,282,700166,518,00072%8.64-1.24%8.74-0.51%8.81-1.23%8.860.44%1.27%
2020-07-158.868.938.608.65-1.59%-1.08%-1.97%18,655,000163,118,00072%8.74-0.85%8.78-0.91%8.92-0.59%8.820.17%1.31%
2020-07-148.888.988.668.79-1.35%-0.33%-0.22%22,183,400195,625,00092%8.820.46%8.86-1.30%8.97-0.37%8.810.18%1.30%
2020-07-138.548.998.548.91-0.78%1.49%1.33%34,526,200303,094,000155%8.78-3.03%8.98-1.25%9.00-0.23%8.790.25%1.29%
2020-07-109.059.188.948.98-1.97%-0.81%2.38%20,597,100186,468,000111%9.05-1.34%9.090.19%9.021.27%8.770.61%1.26%
2020-07-099.209.319.079.16-0.33%-0.17%5.07%27,934,100256,310,000169%9.181.42%9.081.18%8.911.98%8.721.37%1.19%
2020-07-088.899.338.849.192.68%1.57%6.86%30,725,000277,995,000214%9.050.37%8.972.28%8.741.58%8.601.87%1.05%
2020-07-079.299.298.828.95-1.43%-0.72%6.02%30,789,200277,574,000254%9.021.73%8.773.51%8.602.42%8.442.48%0.89%
2020-07-068.559.138.549.089.40%2.46%10.22%33,852,100299,997,000350%8.867.86%8.475.19%8.405.01%8.243.94%0.63%
2020-07-038.108.358.108.303.11%1.02%4.72%19,112,000157,032,000268%8.223.27%8.062.26%8.002.07%7.931.43%0.16%
2020-07-027.788.107.758.053.47%1.18%3.02%15,912,900126,608,000273%7.962.87%7.882.43%7.841.50%7.810.75%-0.01%
2020-07-017.707.797.697.781.04%0.59%0.31%4,584,10035,452,00098%7.730.59%7.69-0.05%7.72-0.77%7.760.10%-0.08%
2020-06-307.647.777.647.700.79%0.14%-0.62%3,095,40023,799,00065%7.690.59%7.70-0.34%7.78-0.15%7.750.08%-0.10%
2020-06-297.707.707.627.64-1.42%-0.05%-1.32%3,954,90030,231,00081%7.64-1.52%7.72-1.33%7.79-0.17%7.74-0.08%-0.11%
2020-06-247.767.817.737.750.00%-0.15%0.03%3,399,00026,382,00069%7.760.10%7.830.00%7.800.17%7.750.00%-0.10%
2020-06-237.817.837.697.75-0.77%-0.05%0.03%5,271,90040,876,000107%7.75-1.71%7.83-0.01%7.790.09%7.75-0.05%-0.09%
2020-06-227.787.997.777.810.00%-1.00%0.75%9,211,20072,667,000194%7.891.32%7.831.11%7.780.93%7.750.29%-0.08%