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
2019-04-199.089.189.029.150.66%0.54%-1.20%5,877,10053,485,00050%9.10-0.31%9.170.11%9.17-0.04%9.260.07%0.47%
2019-04-189.229.239.079.09-1.30%-0.43%-1.78%4,920,30044,915,00035%9.13-1.07%9.16-0.29%9.17-0.16%9.260.30%0.58%
2019-04-179.269.309.169.21-0.86%-0.20%-0.18%9,297,60085,802,00062%9.231.35%9.180.31%9.18-0.10%9.230.33%0.60%
2019-04-169.009.308.909.292.54%2.03%1.01%10,256,10093,383,00065%9.11-1.29%9.16-0.46%9.19-0.69%9.200.34%0.61%
2019-04-159.279.359.049.06-0.55%-1.78%-1.16%10,035,70092,566,00062%9.220.99%9.20-0.16%9.26-0.60%9.170.56%0.63%
2019-04-129.109.209.049.110.11%-0.26%-0.05%6,633,80060,595,00040%9.13-0.88%9.21-0.80%9.310.24%9.120.29%0.58%
2019-04-119.309.389.099.10-1.52%-1.25%0.12%10,414,70095,969,00064%9.22-0.38%9.29-0.70%9.290.49%9.090.44%0.55%
2019-04-109.369.369.179.24-1.28%-0.11%2.11%13,354,900123,539,00085%9.25-1.30%9.350.46%9.250.52%9.050.59%0.49%
2019-04-099.389.459.279.36-0.85%-0.13%4.05%14,745,900138,194,00097%9.37-0.19%9.310.95%9.200.88%9.000.58%0.40%
2019-04-089.329.549.239.441.07%0.53%5.55%28,705,300269,546,000193%9.392.07%9.221.70%9.121.87%8.941.23%0.37%
2019-04-049.089.418.959.343.20%1.52%5.72%30,003,200276,034,000223%9.202.75%9.071.87%8.951.86%8.841.16%0.27%
2019-04-038.819.058.709.052.49%1.07%3.62%15,851,000141,932,000130%8.950.37%8.901.39%8.791.09%8.730.45%0.10%
2019-04-028.939.048.758.83-0.79%-1.02%1.55%15,226,200135,827,000131%8.921.05%8.781.47%8.691.12%8.700.46%0.03%
2019-04-018.688.928.688.902.77%0.82%2.83%15,970,000140,988,000142%8.833.40%8.652.09%8.600.26%8.660.51%-0.01%
2019-03-298.358.668.318.664.21%1.43%0.57%12,247,300104,567,000110%8.541.44%8.48-0.02%8.58-0.60%8.610.07%-0.08%
2019-03-288.468.538.308.31-1.66%-1.27%-3.43%6,037,60050,818,00054%8.42-0.01%8.48-1.66%8.63-0.55%8.610.05%-0.09%
2019-03-278.418.498.348.450.60%0.38%-1.76%7,389,70062,203,00064%8.42-1.53%8.62-0.95%8.68-0.24%8.60-0.20%-0.10%
2019-03-268.728.778.388.40-3.45%-1.74%-2.53%11,259,80096,255,00094%8.55-2.81%8.70-0.62%8.70-0.12%8.62-0.29%-0.08%
2019-03-258.718.928.648.70-0.91%-1.09%0.66%13,077,600115,031,000107%8.800.57%8.760.60%8.710.76%8.640.28%-0.09%
2019-03-228.728.828.658.780.57%0.39%1.87%12,537,500109,651,000102%8.750.17%8.710.53%8.640.63%8.620.17%-0.14%
2019-03-218.658.838.628.731.04%-0.01%1.46%15,030,700131,240,000112%8.731.35%8.661.19%8.590.79%8.60-0.53%-0.11%
2019-03-208.588.728.528.640.23%0.29%-0.12%9,923,00085,484,00066%8.620.22%8.560.56%8.52-0.15%8.65-0.24%0.01%
2019-03-198.568.678.538.620.58%0.28%-0.59%10,598,00091,102,00064%8.601.46%8.510.52%8.53-0.58%8.670.04%0.09%
2019-03-188.458.588.388.571.66%1.16%-1.13%11,734,50099,411,00068%8.470.15%8.47-0.79%8.58-0.20%8.67-0.17%0.14%
2019-03-158.438.558.388.430.48%-0.34%-2.91%9,927,10083,974,00053%8.46-0.06%8.53-1.28%8.60-0.21%8.680.02%0.23%
2019-03-148.578.658.328.39-2.67%-0.87%-3.35%11,367,20096,212,00059%8.46-2.15%8.64-0.27%8.62-1.24%8.68-0.02%0.26%
2019-03-138.738.758.558.62-1.15%-0.35%-0.73%12,727,000110,088,00068%8.65-1.23%8.670.29%8.73-0.22%8.68-0.05%0.31%
2019-03-128.698.888.618.720.81%-0.43%0.38%16,998,600148,882,00088%8.762.24%8.64-1.03%8.740.26%8.69-0.38%0.42%
2019-03-118.488.668.388.653.10%0.98%-0.80%13,734,300117,649,00065%8.57-0.41%8.73-0.49%8.72-0.12%8.72-0.22%0.67%
2019-03-088.728.818.378.390.00%-2.45%-3.99%23,624,400203,185,00097%8.60-3.65%8.77-0.25%8.730.05%8.740.41%1.14%