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
2021-09-179.339.389.199.26-0.64%-0.11%-1.58%13,180,000122,173,00080%9.27-1.77%9.40-1.20%9.50-0.50%9.410.15%0.68%
2021-09-169.499.669.289.32-1.69%-1.24%-0.80%16,544,200156,134,00097%9.44-0.68%9.52-0.71%9.54-0.03%9.400.40%0.77%
2021-09-159.499.609.389.48-0.11%-0.23%1.30%12,633,600120,039,00074%9.50-1.22%9.59-0.03%9.550.43%9.360.62%0.80%
2021-09-149.669.799.459.49-1.76%-1.34%2.04%15,236,100146,556,00086%9.62-0.02%9.590.54%9.510.92%9.300.91%0.83%
2021-09-139.459.769.409.662.77%0.41%4.82%16,175,900155,633,00090%9.620.84%9.541.02%9.420.89%9.220.91%0.81%
2021-09-109.589.759.389.40-1.36%-1.48%2.92%20,406,000194,697,000116%9.540.76%9.441.40%9.340.83%9.130.80%0.75%
2021-09-099.299.649.269.532.47%0.64%5.18%20,483,200193,960,000125%9.472.05%9.311.32%9.260.96%9.060.90%0.70%
2021-09-089.249.369.189.300.65%0.23%3.56%15,754,900146,187,000101%9.281.29%9.190.21%9.170.71%8.980.68%0.65%
2021-09-079.129.289.049.241.65%0.86%3.60%17,725,000162,381,000117%9.160.35%9.170.32%9.110.90%8.920.79%0.61%
2021-09-069.109.219.079.090.11%-0.43%2.72%13,990,500127,719,00093%9.13-0.88%9.140.64%9.030.92%8.850.59%0.58%
2021-09-039.369.499.049.08-0.44%-1.41%3.22%21,203,100195,279,000147%9.211.51%9.091.66%8.941.12%8.801.12%0.57%
2021-09-029.079.198.909.121.00%0.52%4.83%17,584,100159,540,000130%9.071.07%8.941.57%8.841.02%8.700.69%0.48%
2021-09-018.909.158.759.031.46%0.59%4.51%22,622,400203,091,000161%8.982.26%8.801.45%8.761.38%8.640.95%0.53%
2021-08-318.568.938.548.904.83%1.38%3.98%20,804,300182,632,000145%8.783.37%8.671.18%8.640.92%8.560.69%0.57%
2021-08-308.588.638.388.49-1.96%-0.04%-0.12%11,801,400100,233,00086%8.49-1.96%8.57-0.22%8.560.06%8.500.28%0.57%
2021-08-278.588.748.588.660.93%-0.03%2.17%8,465,10073,329,00063%8.660.86%8.590.44%8.550.55%8.480.34%0.61%
2021-08-268.548.668.518.580.35%-0.10%1.57%9,758,10083,813,00074%8.590.61%8.550.41%8.51-0.20%8.450.31%0.62%
2021-08-258.578.588.488.55-0.93%0.15%1.53%10,757,10091,835,00085%8.54-0.05%8.520.51%8.520.21%8.420.36%0.62%
2021-08-248.408.648.388.632.37%1.04%2.85%16,955,700144,824,000137%8.540.98%8.48-0.42%8.500.52%8.390.47%0.64%
2021-08-238.488.558.408.430.48%-0.33%0.93%10,211,70086,374,00091%8.460.74%8.510.13%8.460.45%8.350.47%0.62%
2021-08-208.428.548.308.39-0.59%-0.07%0.93%12,061,600101,271,000105%8.40-2.34%8.500.32%8.420.27%8.310.28%0.63%
2021-08-198.558.888.418.44-1.63%-1.83%1.81%22,422,600192,756,000219%8.601.60%8.471.57%8.401.32%8.291.17%0.60%
2021-08-188.158.668.148.585.41%1.39%4.71%23,220,200196,484,000275%8.462.58%8.341.94%8.291.67%8.191.37%0.49%
2021-08-178.258.378.118.14-0.73%-1.32%0.71%11,172,60092,168,000167%8.250.82%8.180.76%8.150.62%8.080.61%0.36%
2021-08-168.068.268.058.201.74%0.22%2.07%10,854,20088,810,000165%8.181.70%8.120.51%8.100.46%8.030.73%0.33%
2021-08-138.078.097.998.060.00%0.19%1.05%5,228,30042,060,00080%8.05-0.30%8.080.06%8.070.24%7.980.42%0.27%
2021-08-128.058.128.048.06-0.12%-0.11%1.47%4,953,90039,972,00076%8.07-0.49%8.080.05%8.050.29%7.940.33%0.17%
2021-08-118.078.188.048.07-0.12%-0.48%1.93%8,071,20065,449,000121%8.111.00%8.070.65%8.030.56%7.920.55%0.11%
2021-08-108.048.097.988.080.50%0.64%2.62%5,328,60042,784,00082%8.03-0.43%8.020.40%7.980.26%7.870.26%-0.01%
2021-08-097.908.157.898.040.00%-0.30%2.37%11,644,00093,892,000182%8.062.96%7.991.51%7.961.13%7.850.55%-0.09%