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
2019-02-227.808.357.798.316.27%2.81%6.40%18,032,000145,746,000205%8.082.49%7.980.82%7.951.20%7.811.13%0.64%
2019-02-217.858.027.757.82-0.26%-0.85%1.26%8,958,60070,655,000120%7.890.36%7.920.38%7.860.53%7.720.48%0.52%
2019-02-207.937.957.777.84-1.13%-0.24%2.00%7,362,10057,860,000108%7.86-1.37%7.890.56%7.810.71%7.690.48%0.46%
2019-02-198.068.067.817.930.63%-0.48%3.67%14,917,000118,856,000240%7.972.39%7.851.91%7.761.65%7.651.54%0.40%
2019-02-187.637.897.627.883.82%1.26%4.61%8,834,00068,744,000172%7.781.71%7.701.10%7.630.94%7.530.76%0.22%
2019-02-157.637.767.577.59-0.91%-0.80%1.52%6,622,10050,665,000143%7.650.20%7.610.62%7.560.67%7.480.42%0.15%
2019-02-147.627.687.577.660.39%0.31%2.89%7,026,20053,654,000167%7.640.89%7.570.85%7.510.81%7.450.53%0.12%
2019-02-137.497.677.447.632.01%0.81%3.02%9,048,30068,486,000236%7.571.24%7.501.28%7.451.14%7.410.67%0.08%
2019-02-127.437.557.407.480.54%0.05%1.67%5,463,20040,843,000167%7.481.04%7.411.01%7.370.92%7.360.34%0.01%
2019-02-117.357.447.347.441.50%0.55%1.47%4,374,80032,371,000141%7.401.23%7.330.71%7.300.19%7.330.04%-0.02%
2019-02-017.247.357.247.331.66%0.29%0.01%3,444,70025,179,000113%7.310.84%7.280.51%7.29-0.18%7.33-0.11%0.00%
2019-01-317.237.317.197.21-0.28%-0.52%-1.73%2,302,40016,687,00076%7.25-0.37%7.25-0.59%7.30-0.38%7.34-0.08%0.06%
2019-01-307.217.327.217.23-0.14%-0.62%-1.54%2,595,70018,884,00085%7.280.78%7.29-0.45%7.33-0.20%7.34-0.14%0.10%
2019-01-297.307.337.127.24-0.69%0.29%-1.54%3,239,90023,389,000103%7.22-2.02%7.32-0.85%7.34-0.29%7.35-0.24%0.14%
2019-01-287.397.457.287.29-1.09%-1.06%-1.10%3,209,10023,646,000101%7.37-0.43%7.380.05%7.36-0.08%7.370.05%0.21%
2019-01-257.397.437.377.37-0.27%-0.41%0.04%2,208,20016,341,00072%7.400.15%7.380.35%7.370.03%7.370.11%0.23%
2019-01-247.397.467.327.390.00%0.01%0.42%3,252,90024,037,000106%7.390.46%7.35-0.04%7.370.15%7.360.11%0.25%
2019-01-237.277.397.277.391.09%0.48%0.53%2,984,10021,949,00098%7.360.49%7.36-0.11%7.36-0.08%7.350.01%0.28%
2019-01-227.347.397.277.31-0.95%-0.12%-0.54%3,486,30025,515,000104%7.32-1.07%7.37-0.10%7.36-0.20%7.350.08%0.33%
2019-01-217.497.507.337.38-0.40%-0.24%0.49%3,465,20025,637,000105%7.400.26%7.370.08%7.380.20%7.340.21%0.34%
2019-01-187.307.417.307.411.37%0.42%1.11%3,163,90023,348,00091%7.380.71%7.37-0.05%7.360.18%7.330.45%0.35%
2019-01-177.377.387.297.31-0.81%-0.23%0.19%2,611,60019,135,00068%7.33-0.80%7.370.04%7.350.07%7.300.30%0.30%
2019-01-167.457.457.357.37-0.67%-0.22%1.32%3,054,70022,563,00080%7.390.01%7.370.33%7.350.10%7.270.36%0.23%
2019-01-157.257.457.257.421.92%0.47%2.37%4,279,80031,608,000116%7.391.16%7.340.53%7.340.37%7.250.43%0.17%
2019-01-147.317.357.277.28-0.68%-0.27%0.87%2,052,50014,983,00058%7.30-0.08%7.30-0.30%7.310.11%7.220.24%0.09%
2019-01-117.287.347.257.330.69%0.33%1.81%2,417,80017,665,00068%7.310.00%7.330.16%7.300.55%7.200.27%0.04%
2019-01-107.307.367.267.28-0.14%-0.36%1.38%2,934,30021,438,00084%7.31-0.53%7.310.18%7.260.46%7.180.48%0.00%
2019-01-097.297.417.267.290.41%-0.75%2.00%5,654,80041,536,000159%7.351.02%7.301.05%7.230.82%7.150.49%-0.08%
2019-01-087.257.327.237.26-0.41%-0.15%2.08%3,563,00025,906,000110%7.27-0.03%7.230.71%7.170.52%7.110.21%-0.13%
2019-01-077.277.367.217.290.00%0.23%2.72%4,980,80036,226,000160%7.271.54%7.171.09%7.130.85%7.100.23%-0.15%