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
2019-08-208.018.077.947.97-0.50%-0.42%1.98%3,140,30025,136,000131%8.001.20%7.911.45%7.830.86%7.820.05%-0.54%
2019-08-197.758.027.758.014.03%1.28%2.55%4,116,60032,560,000159%7.912.28%7.801.23%7.770.78%7.81-0.23%-0.64%
2019-08-167.707.787.697.70-0.13%-0.43%-1.65%1,743,80013,484,00069%7.731.34%7.700.21%7.71-0.17%7.83-0.64%-0.65%
2019-08-157.587.727.557.71-0.13%1.04%-2.14%2,184,50016,669,00079%7.63-1.41%7.68-0.56%7.72-0.55%7.88-0.68%-0.65%
2019-08-147.717.807.667.720.92%-0.26%-2.68%2,414,30018,686,00089%7.740.85%7.73-0.22%7.76-0.37%7.93-0.80%-0.60%
2019-08-137.787.827.607.65-1.67%-0.33%-4.34%1,803,30013,841,00065%7.68-1.12%7.74-0.69%7.79-0.74%8.00-0.82%-0.53%
2019-08-127.737.807.727.780.91%0.23%-3.51%1,786,80013,869,00062%7.76-0.22%7.80-0.40%7.85-0.76%8.06-0.67%-0.47%
2019-08-097.907.907.687.71-1.78%-0.89%-5.01%2,613,80020,333,00087%7.78-1.09%7.83-0.72%7.91-0.98%8.12-0.59%-0.43%
2019-08-087.897.957.817.850.38%-0.19%-3.86%1,684,20013,246,00058%7.870.14%7.89-0.81%7.99-0.67%8.17-0.38%-0.39%
2019-08-077.937.957.797.82-0.38%-0.43%-4.59%2,884,90022,657,00099%7.85-0.73%7.95-1.13%8.04-1.17%8.20-0.64%-0.39%
2019-08-068.088.087.807.85-3.21%-0.78%-4.84%4,959,60039,241,000179%7.91-2.54%8.04-1.80%8.14-1.75%8.25-0.96%-0.34%
2019-08-058.098.188.068.11-0.37%-0.10%-2.63%2,741,40022,255,000113%8.12-0.52%8.19-1.12%8.28-0.71%8.33-0.37%-0.28%
2019-08-028.268.268.098.14-2.16%-0.25%-2.63%3,575,10029,174,000144%8.16-2.25%8.28-1.48%8.34-0.73%8.36-0.58%-0.29%
2019-08-018.378.428.328.32-0.95%-0.34%-1.06%1,836,90015,335,00079%8.35-0.56%8.41-0.14%8.40-0.06%8.41-0.14%-0.26%
2019-07-318.458.458.348.40-0.12%0.06%-0.25%2,677,10022,475,000113%8.40-0.71%8.42-0.01%8.41-0.08%8.42-0.19%-0.30%
2019-07-308.428.518.408.41-0.59%-0.53%-0.32%2,663,10022,516,000118%8.460.61%8.420.31%8.410.27%8.44-0.18%-0.30%
2019-07-298.468.488.348.460.48%0.67%0.09%2,959,40024,870,000134%8.400.23%8.39-0.08%8.390.07%8.45-0.31%-0.30%
2019-07-268.388.438.358.420.36%0.42%-0.68%1,718,10014,406,00073%8.390.06%8.400.16%8.39-0.37%8.48-0.15%-0.31%
2019-07-258.398.418.358.390.00%0.12%-1.19%1,656,60013,882,00068%8.38-0.62%8.390.00%8.42-0.23%8.49-0.34%-0.29%
2019-07-248.398.488.378.390.36%-0.50%-1.53%1,770,50014,929,00070%8.431.01%8.39-0.40%8.44-0.26%8.52-0.20%-0.25%
2019-07-238.348.398.278.360.72%0.14%-2.07%1,951,40016,291,00077%8.35-0.43%8.42-0.44%8.46-0.54%8.54-0.30%-0.22%
2019-07-228.508.518.298.30-2.35%-1.00%-3.07%3,389,90028,420,000131%8.38-1.78%8.46-0.83%8.50-0.61%8.56-0.51%-0.20%
2019-07-198.538.608.488.500.12%-0.42%-1.24%2,250,30019,209,00085%8.540.59%8.53-0.33%8.560.00%8.61-0.31%-0.18%
2019-07-188.528.538.448.49-0.59%0.05%-1.67%2,389,50020,278,00088%8.49-1.02%8.56-0.30%8.56-0.49%8.63-0.52%-0.21%
2019-07-178.648.648.538.54-0.70%-0.38%-1.60%1,847,90015,842,00063%8.57-0.59%8.580.13%8.60-0.15%8.68-0.22%-0.15%
2019-07-168.648.688.578.60-0.35%-0.28%-1.13%1,984,40017,113,00062%8.620.69%8.57-0.29%8.61-0.08%8.70-0.16%-0.12%
2019-07-158.548.688.428.631.05%0.76%-0.94%4,064,10034,808,000117%8.570.30%8.60-0.42%8.62-0.43%8.71-0.33%-0.08%
2019-07-128.608.608.488.540.11%0.01%-2.30%2,453,10020,946,00064%8.54-0.23%8.63-0.51%8.65-0.59%8.740.03%-0.02%
除权分界线,2019年07月12日,10股派1.390元(以下数据已经复权)
2019-07-118.558.618.498.530.35%-0.33%-2.37%2,644,10022,999,00069%8.560.41%8.680.02%8.71-0.46%8.740.07%-0.01%
2019-07-108.548.578.488.500.00%-0.27%-2.65%1,805,40015,640,00043%8.520.04%8.67-0.47%8.75-0.16%8.730.06%-0.02%