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
2019-06-178.468.538.368.521.07%0.37%-0.65%4,627,90039,286,000108%8.49-0.41%8.54-0.88%8.60-0.01%8.58-0.07%0.15%
2019-06-148.668.718.408.43-2.32%-1.10%-1.77%5,479,30046,703,000136%8.52-1.30%8.62-0.77%8.60-0.01%8.580.04%0.16%
2019-06-138.738.738.558.63-1.26%-0.07%0.59%3,318,30028,656,00088%8.64-1.05%8.680.60%8.610.11%8.580.12%0.14%
2019-06-128.738.828.668.74-0.11%0.14%2.00%3,824,10033,377,000104%8.730.60%8.630.85%8.600.29%8.570.22%0.13%
2019-06-118.508.788.488.752.94%0.85%2.34%5,017,80043,536,000134%8.682.46%8.560.62%8.570.28%8.550.29%0.14%
2019-06-108.398.568.338.501.07%0.38%-0.29%3,730,00031,586,00093%8.47-0.04%8.50-0.62%8.55-0.12%8.530.04%0.14%
2019-06-068.528.578.418.41-1.29%-0.72%-1.31%3,097,50026,239,00079%8.47-1.27%8.56-0.35%8.560.06%8.520.11%0.17%
2019-06-058.668.688.528.52-1.16%-0.70%0.08%3,138,10026,926,00080%8.58-0.24%8.590.16%8.550.11%8.510.13%0.19%
2019-06-048.498.678.488.621.29%0.22%1.39%4,513,80038,821,000115%8.600.25%8.570.56%8.540.18%8.500.19%0.21%
2019-06-038.458.668.458.510.47%-0.82%0.28%5,336,30045,784,000136%8.580.86%8.530.41%8.530.29%8.490.43%0.24%
2019-05-318.518.588.458.47-0.35%-0.43%0.24%2,483,60021,129,00064%8.510.65%8.49-0.21%8.500.17%8.450.05%0.24%
2019-05-308.508.508.388.500.24%0.57%0.64%3,480,10029,414,00083%8.45-0.82%8.51-0.08%8.490.15%8.45-0.15%0.21%
2019-05-298.538.588.478.48-0.59%-0.49%0.25%2,818,40024,019,00061%8.52-0.25%8.520.28%8.480.13%8.460.01%0.23%
2019-05-288.518.598.498.530.12%-0.15%0.85%4,350,90037,168,00088%8.540.58%8.490.56%8.470.19%8.460.29%0.20%
2019-05-278.388.598.368.521.31%0.31%1.02%6,539,10055,540,000125%8.491.08%8.440.36%8.450.63%8.430.29%0.11%
2019-05-248.378.448.358.410.84%0.08%0.00%2,743,30023,052,00051%8.400.17%8.41-0.24%8.40-0.14%8.410.32%0.01%
2019-05-238.418.478.338.34-1.53%-0.58%-0.51%3,718,90031,196,00065%8.39-0.70%8.430.44%8.41-0.44%8.380.35%-0.12%
2019-05-228.508.508.378.470.59%0.26%1.39%3,699,70031,256,00064%8.45-0.17%8.40-0.07%8.45-0.08%8.350.36%-0.26%
2019-05-218.388.578.358.420.96%-0.50%1.15%4,249,90035,961,00073%8.461.94%8.40-0.44%8.450.33%8.320.51%-0.39%
2019-05-208.318.388.188.34-0.36%0.47%0.70%4,921,10040,852,00079%8.30-1.76%8.44-0.58%8.420.06%8.280.39%-0.55%
2019-05-178.508.548.328.37-1.76%-0.95%1.45%5,414,60045,752,00080%8.45-0.87%8.490.51%8.420.62%8.25-0.22%-0.78%
2019-05-168.558.688.448.520.12%-0.05%3.05%7,489,00063,835,000110%8.520.51%8.450.88%8.371.03%8.27-0.04%-0.82%
2019-05-158.308.558.308.513.15%0.34%2.89%6,560,00055,633,00096%8.481.79%8.371.16%8.280.96%8.27-0.23%-0.90%
2019-05-148.248.398.168.25-1.32%-0.98%-0.48%7,006,50058,377,000101%8.330.23%8.281.00%8.200.82%8.29-0.64%-0.92%
2019-05-138.228.488.158.361.70%0.57%0.20%7,201,30059,866,000102%8.311.65%8.191.17%8.140.57%8.34-0.74%-0.90%
2019-05-108.038.288.038.222.75%0.51%-2.20%6,718,10054,940,00094%8.181.69%8.100.67%8.09-0.96%8.41-0.94%-0.86%
2019-05-097.988.097.988.00-0.50%-0.52%-5.72%4,975,80040,017,00068%8.04-0.03%8.05-0.37%8.17-1.14%8.49-1.07%-0.82%
2019-05-087.918.117.908.04-0.25%-0.05%-6.26%4,620,90037,171,00060%8.04-0.04%8.08-1.70%8.26-1.15%8.58-0.88%-0.76%
2019-05-078.038.117.988.060.75%0.16%-6.85%7,332,50059,001,00094%8.05-0.72%8.22-1.79%8.36-1.75%8.65-1.12%-0.67%
2019-05-068.008.288.008.000.00%-1.30%-8.58%11,602,70094,039,000153%8.11-6.06%8.37-2.91%8.51-2.55%8.75-1.97%-0.53%