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
2020-11-268.678.708.608.66-0.12%0.00%0.00%9,007,40077,997,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-11-258.808.888.618.67-1.03%-0.99%-1.58%7,222,40063,245,00075%8.76-0.60%8.810.05%8.80-0.09%8.81-0.55%0.02%
2020-11-248.898.898.768.76-1.46%-0.57%-1.11%7,878,30069,411,00072%8.81-0.50%8.810.13%8.800.08%8.86-0.78%0.14%
2020-11-238.758.968.748.891.48%0.41%-0.43%11,291,60099,976,00083%8.851.15%8.800.18%8.800.15%8.930.10%0.41%
2020-11-208.758.808.718.76-0.23%0.08%-1.78%9,007,80078,846,00055%8.75-0.35%8.78-0.05%8.78-0.06%8.920.08%0.61%
2020-11-198.768.908.708.780.11%-0.05%-1.48%13,919,900122,270,00088%8.78-0.32%8.79-0.07%8.79-0.42%8.910.11%0.58%
2020-11-188.758.878.758.77-0.11%-0.48%-1.48%8,468,30074,625,00056%8.810.54%8.790.14%8.83-0.93%8.900.17%0.54%
2020-11-178.848.858.738.78-0.90%0.17%-1.20%7,044,80061,746,00048%8.77-0.35%8.78-0.70%8.91-1.08%8.890.18%0.49%
2020-11-168.848.908.718.861.14%0.73%-0.12%9,912,80087,196,00069%8.800.22%8.84-1.32%9.010.29%8.870.51%0.44%
2020-11-138.928.928.728.76-1.46%-0.19%-0.75%8,445,30074,128,00058%8.78-1.70%8.96-1.15%8.980.12%8.830.16%0.28%
2020-11-129.019.048.848.89-0.34%-0.44%0.89%11,713,600104,587,00083%8.93-1.44%9.070.68%8.970.36%8.810.26%0.23%
2020-11-119.089.198.888.92-1.65%-1.53%1.49%19,659,100178,090,000149%9.06-0.60%9.000.60%8.940.71%8.790.63%0.19%
2020-11-109.129.219.039.070.22%-0.48%3.85%35,094,500319,850,000305%9.112.81%8.952.27%8.872.34%8.731.89%0.11%
2020-11-098.469.148.439.057.48%2.09%5.58%35,443,300314,202,000415%8.875.32%8.754.59%8.674.18%8.572.15%-0.10%
2020-11-068.458.508.378.42-0.36%0.04%0.33%5,158,00043,415,00088%8.420.31%8.370.47%8.32-0.25%8.39-0.25%-0.32%
2020-11-058.318.488.318.452.30%0.70%0.44%6,390,90053,629,000111%8.391.41%8.330.58%8.34-0.11%8.41-0.30%-0.27%
2020-11-048.348.368.218.26-0.84%-0.17%-2.11%4,541,30037,575,00080%8.27-0.29%8.28-0.77%8.35-0.22%8.44-0.32%-0.21%
2020-11-038.248.378.218.331.59%0.39%-1.59%5,388,80044,717,00095%8.300.29%8.34-0.42%8.37-0.26%8.47-0.33%-0.16%
2020-11-028.398.438.138.20-2.26%-0.89%-3.45%12,086,100100,000,000221%8.27-2.59%8.38-1.06%8.39-1.12%8.49-1.13%-0.11%
2020-10-308.558.598.368.39-1.41%-1.22%-2.33%7,238,00061,483,000141%8.490.31%8.470.24%8.49-0.48%8.59-0.27%0.06%
2020-10-298.398.558.348.510.83%0.50%-1.20%4,907,30041,553,00096%8.470.57%8.45-0.48%8.53-0.55%8.61-0.17%0.12%
2020-10-288.468.498.368.440.00%0.24%-2.18%3,569,80030,058,00071%8.42-0.38%8.49-1.05%8.58-0.38%8.63-0.19%0.14%
2020-10-278.478.518.408.44-0.71%-0.14%-2.36%3,429,80028,989,00069%8.45-1.26%8.58-0.72%8.61-0.32%8.64-0.16%0.14%
2020-10-268.638.678.488.50-1.39%-0.70%-1.82%5,422,90046,419,000107%8.56-1.78%8.64-0.30%8.64-0.59%8.66-0.12%0.14%
2020-10-238.698.838.628.62-0.92%-1.09%-0.55%4,092,70035,666,00078%8.720.48%8.670.28%8.690.12%8.670.25%0.15%
2020-10-228.618.738.618.700.35%0.31%0.62%4,894,50042,450,00092%8.670.67%8.64-0.46%8.680.07%8.650.35%0.13%
2020-10-218.648.688.578.670.35%0.64%0.63%4,202,70036,208,00079%8.62-0.24%8.68-0.08%8.67-0.04%8.620.17%0.07%
2020-10-208.608.708.598.640.12%0.05%0.45%3,349,70028,927,00063%8.64-1.10%8.690.02%8.67-0.01%8.600.19%0.05%
2020-10-198.688.838.628.63-0.23%-1.17%0.52%9,443,00082,457,000183%8.730.83%8.690.53%8.680.30%8.590.53%0.02%
2020-10-168.648.748.608.650.00%-0.12%1.29%6,503,50056,318,000139%8.660.37%8.640.06%8.650.43%8.540.38%-0.04%