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
2019-09-308.058.107.927.95-1.24%-0.97%-2.33%1,917,90015,396,00069%8.03-0.41%8.07-0.21%8.09-0.15%8.14-0.54%-0.08%
2019-09-278.088.118.028.05-0.12%-0.14%-1.64%1,802,30014,528,00057%8.06-0.45%8.09-0.38%8.11-0.31%8.18-0.33%0.01%
2019-09-268.068.188.038.060.12%-0.46%-1.84%3,258,50026,384,000101%8.100.06%8.12-0.06%8.13-0.20%8.21-0.39%0.08%
2019-09-258.078.148.058.05-0.74%-0.52%-2.34%2,306,80018,666,00069%8.09-0.88%8.12-0.43%8.15-0.20%8.24-0.21%0.16%
2019-09-248.188.238.118.11-0.37%-0.66%-1.82%2,684,60021,917,00079%8.160.74%8.16-0.01%8.16-0.15%8.26-0.17%0.22%
2019-09-238.168.198.048.14-0.37%0.44%-1.62%2,432,00019,708,00067%8.10-1.12%8.16-0.29%8.18-0.77%8.27-0.06%0.29%
2019-09-208.238.278.168.17-0.24%-0.32%-1.32%2,791,70022,882,00074%8.200.32%8.18-0.06%8.24-0.39%8.280.09%0.33%
2019-09-198.188.208.148.190.49%0.24%-0.99%2,399,60019,604,00055%8.17-0.10%8.19-0.87%8.27-0.40%8.270.26%0.40%
2019-09-188.158.218.138.150.00%-0.34%-1.22%2,534,40020,726,00056%8.18-0.27%8.26-0.55%8.30-0.19%8.250.32%0.38%
2019-09-178.298.348.118.15-2.28%-0.61%-0.91%5,075,20041,616,000109%8.20-1.81%8.31-0.80%8.32-0.35%8.230.24%0.34%
2019-09-168.448.478.298.34-1.18%-0.13%1.65%5,443,20045,458,000122%8.35-0.70%8.370.12%8.350.35%8.210.39%0.33%
2019-09-128.378.468.368.440.72%0.36%3.27%2,712,10022,809,00066%8.410.44%8.360.36%8.320.54%8.170.32%0.31%
2019-09-118.348.448.308.380.48%0.08%2.86%4,161,60034,846,000104%8.370.78%8.330.63%8.270.79%8.150.43%0.31%
2019-09-108.348.368.278.340.12%0.39%2.81%3,227,70026,817,00084%8.31-0.05%8.280.44%8.210.72%8.110.35%0.29%
2019-09-098.388.388.268.330.73%0.22%3.04%4,601,50038,249,000120%8.311.06%8.241.02%8.150.73%8.080.52%0.30%
2019-09-068.268.298.198.270.61%0.55%2.84%4,381,80036,042,000122%8.230.11%8.160.93%8.090.50%8.040.35%0.25%
2019-09-058.058.348.058.222.62%0.05%2.57%8,501,90069,855,000258%8.223.06%8.091.62%8.051.26%8.010.87%0.23%
2019-09-047.938.017.898.011.14%0.48%0.82%3,960,80031,575,000145%7.970.47%7.960.14%7.950.06%7.950.03%0.16%
2019-09-037.998.027.897.92-0.88%-0.19%-0.29%4,336,40034,408,000172%7.94-0.38%7.95-0.04%7.95-0.16%7.94-0.11%0.16%
2019-09-027.908.037.837.991.40%0.31%0.48%4,024,60032,056,000168%7.970.42%7.950.11%7.960.29%7.950.11%0.18%
2019-08-307.958.007.837.88-0.51%-0.66%-0.79%2,095,50016,622,00087%7.930.01%7.94-0.28%7.94-0.01%7.940.19%0.15%
2019-08-297.978.007.897.92-0.38%-0.14%-0.10%1,677,10013,301,00070%7.93-0.31%7.960.30%7.940.00%7.930.34%0.06%
2019-08-287.957.997.917.950.13%-0.08%0.62%2,094,40016,662,00087%7.96-0.31%7.940.06%7.94-0.03%7.900.25%-0.04%
2019-08-277.878.117.867.941.53%-0.51%0.75%3,677,60029,350,000152%7.981.82%7.930.41%7.94-0.06%7.880.42%-0.15%
2019-08-267.817.897.747.82-1.64%-0.23%-0.36%1,950,80015,291,00086%7.84-1.30%7.90-0.59%7.94-0.06%7.850.08%-0.27%
2019-08-237.977.987.917.95-0.25%0.11%1.38%1,353,80010,750,00061%7.940.11%7.95-0.33%7.950.35%7.840.17%-0.34%
2019-08-227.987.997.897.970.25%0.48%1.80%2,220,40017,612,00094%7.93-0.53%7.970.24%7.920.65%7.830.09%-0.42%
2019-08-217.938.027.937.95-0.25%-0.30%1.64%1,690,50013,480,00074%7.97-0.38%7.960.59%7.870.46%7.820.09%-0.47%
2019-08-208.018.077.947.97-0.50%-0.42%1.98%3,140,30025,136,000131%8.001.20%7.911.45%7.830.86%7.820.05%-0.54%
2019-08-197.758.027.758.010.00%1.28%2.55%4,116,60032,560,000159%7.912.28%7.801.23%7.770.78%7.81-0.23%-0.64%