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
2022-01-178.758.818.738.74-0.34%-0.24%-1.87%8,005,40070,134,00077%8.76-0.03%8.80-0.58%8.88-0.38%8.91-0.09%0.09%
2022-01-148.828.838.728.77-0.57%0.07%-1.63%9,183,60080,486,00089%8.76-1.27%8.85-1.04%8.91-0.25%8.920.00%0.08%
2022-01-138.938.958.808.82-1.12%-0.64%-1.07%8,192,90072,728,00079%8.88-0.39%8.94-0.15%8.93-0.06%8.920.23%0.07%
2022-01-129.009.048.868.92-0.67%0.09%0.28%9,205,90082,039,00089%8.91-1.10%8.960.07%8.94-0.03%8.900.18%0.01%
2022-01-118.989.088.958.98-0.11%-0.34%1.14%12,373,300111,492,000121%9.010.82%8.950.36%8.940.09%8.880.24%-0.02%
2022-01-108.889.008.838.991.70%0.58%1.49%14,018,500125,298,000143%8.940.46%8.920.08%8.930.15%8.860.16%-0.07%
2022-01-078.908.958.828.84-0.56%-0.64%-0.05%10,646,40094,717,000114%8.90-0.16%8.91-0.36%8.920.29%8.84-0.03%-0.09%
2022-01-068.918.968.848.89-0.22%-0.24%0.49%8,330,90074,234,00092%8.91-0.19%8.940.15%8.890.53%8.85-0.02%-0.09%
2022-01-059.019.028.888.91-1.22%-0.20%0.69%8,599,90076,778,00096%8.93-0.51%8.930.56%8.850.41%8.85-0.01%-0.09%
2022-01-048.899.038.859.021.92%0.51%1.92%13,490,000121,055,000146%8.971.36%8.881.44%8.810.57%8.850.25%-0.08%
2021-12-318.878.898.788.850.00%-0.05%0.25%7,275,70064,416,00082%8.850.87%8.750.36%8.76-0.03%8.83-0.14%-0.11%
2021-12-308.658.868.638.852.43%0.82%0.11%10,451,50091,742,000114%8.781.61%8.72-0.06%8.76-0.33%8.84-0.19%-0.07%
2021-12-298.708.738.598.64-0.69%0.01%-2.45%8,382,90072,421,00091%8.64-1.13%8.73-0.80%8.79-0.66%8.86-0.29%-0.02%
2021-12-288.828.858.658.70-1.36%-0.43%-2.06%9,833,80085,923,000110%8.74-0.92%8.80-0.79%8.85-0.48%8.88-0.19%0.04%
2021-12-278.828.878.788.82-0.23%0.01%-0.90%7,281,40064,212,00084%8.82-0.27%8.87-0.43%8.890.03%8.90-0.19%0.10%
2021-12-248.968.978.798.84-1.56%-0.03%-0.86%9,643,90085,284,000107%8.84-1.17%8.91-0.30%8.89-0.29%8.92-0.11%0.18%
2021-12-238.938.998.908.980.22%0.36%0.59%7,547,60067,535,00085%8.950.00%8.930.45%8.920.01%8.93-0.05%0.24%
2021-12-229.069.068.898.96-0.44%0.13%0.32%6,991,90062,567,00076%8.950.37%8.89-0.11%8.920.05%8.930.03%0.33%
2021-12-218.749.058.749.002.51%0.95%0.81%12,428,400110,795,000131%8.921.12%8.90-0.07%8.910.08%8.930.08%0.36%
2021-12-208.888.918.758.78-1.57%-0.41%-1.58%8,580,40075,645,00091%8.82-1.66%8.91-0.38%8.91-0.43%8.92-0.08%0.37%
2021-12-178.979.038.908.92-0.45%-0.50%-0.09%9,520,60085,352,00096%8.970.29%8.940.33%8.940.08%8.930.25%0.43%
2021-12-168.938.978.898.960.79%0.23%0.61%8,669,50077,499,00089%8.940.25%8.91-0.26%8.94-0.11%8.910.32%0.41%
2021-12-158.878.988.858.890.34%-0.30%0.14%7,113,80063,435,00072%8.920.39%8.94-0.03%8.950.02%8.880.38%0.39%
2021-12-148.868.948.838.86-0.67%-0.25%0.18%7,820,20069,462,00079%8.88-1.19%8.94-0.31%8.940.11%8.840.41%0.34%
2021-12-138.989.088.828.920.00%-0.77%1.27%10,672,60095,938,000111%8.990.63%8.970.27%8.930.19%8.810.61%0.27%
2021-12-108.918.998.908.92-0.67%-0.15%1.88%9,210,80082,279,000100%8.93-0.50%8.940.33%8.920.41%8.760.45%0.19%
2021-12-098.969.058.908.980.34%0.02%3.03%11,083,10099,499,000126%8.980.72%8.920.25%8.880.70%8.720.88%0.14%
2021-12-088.949.008.798.951.02%0.40%3.59%9,316,20083,049,000101%8.910.71%8.890.59%8.820.81%8.640.28%0.03%
2021-12-078.888.998.748.860.23%0.10%2.83%10,765,40095,281,000122%8.85-0.67%8.840.68%8.750.89%8.620.17%0.05%
2021-12-068.799.038.778.840.00%-0.80%2.78%14,912,200132,878,000175%8.912.46%8.782.02%8.671.75%8.600.53%0.07%