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
2021-12-088.949.008.798.951.02%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%
2021-12-068.799.038.778.840.91%-0.80%2.78%14,912,200132,878,000175%8.912.46%8.782.02%8.671.75%8.600.53%0.07%
2021-12-038.618.798.588.761.98%0.72%2.38%8,043,40069,952,000101%8.700.64%8.611.09%8.520.61%8.560.09%0.06%
2021-12-028.568.738.558.590.12%-0.60%0.49%9,117,80078,795,000114%8.641.98%8.511.32%8.470.57%8.550.11%0.09%
2021-12-018.388.598.348.582.75%1.25%0.48%7,826,20066,321,000100%8.470.98%8.400.18%8.42-0.31%8.54-0.14%0.09%
2021-11-308.358.458.338.350.36%-0.50%-2.35%7,070,70059,337,00092%8.390.78%8.39-0.31%8.45-0.85%8.55-0.23%0.13%
2021-11-298.358.378.288.32-1.19%-0.08%-2.93%6,280,10052,295,00082%8.33-1.42%8.41-0.92%8.52-0.78%8.57-0.24%0.17%
2021-11-268.418.518.388.420.12%-0.32%-2.00%6,187,60052,264,00080%8.450.12%8.49-1.01%8.59-0.30%8.59-0.01%0.19%
2021-11-258.458.528.398.41-3.44%-0.32%-2.13%15,450,500130,353,000200%8.44-3.29%8.58-1.85%8.61-0.84%8.59-0.21%0.18%
2021-11-248.758.778.688.71-0.57%-0.16%1.15%4,865,40042,444,00069%8.72-0.42%8.740.43%8.690.21%8.610.41%0.19%
2021-11-238.728.838.688.760.23%-0.01%2.15%8,140,60071,323,000115%8.760.36%8.700.64%8.670.42%8.580.39%0.11%
2021-11-228.688.818.638.740.58%0.11%2.31%7,806,90068,152,000114%8.731.26%8.650.54%8.630.41%8.540.41%0.04%
2021-11-198.568.718.518.691.76%0.80%2.14%7,937,20068,427,000120%8.620.51%8.600.09%8.600.37%8.510.38%-0.04%
2021-11-188.608.638.538.54-0.35%-0.43%0.76%5,610,00048,115,00086%8.58-0.30%8.600.01%8.570.29%8.480.17%-0.12%
2021-11-178.598.688.568.57-0.35%-0.38%1.28%5,627,30048,411,00087%8.600.00%8.590.50%8.540.59%8.460.23%-0.18%
2021-11-168.598.688.538.60-0.35%-0.03%1.86%6,362,90054,739,00096%8.600.28%8.550.51%8.490.34%8.440.15%-0.27%
2021-11-158.528.638.488.631.77%0.59%2.37%7,558,00064,840,000108%8.581.35%8.510.93%8.460.49%8.43-0.06%-0.36%
2021-11-128.568.568.418.48-0.93%0.18%0.53%6,345,70053,714,00089%8.47-0.22%8.430.13%8.420.32%8.44-0.08%-0.39%
2021-11-118.318.608.298.562.64%0.90%1.40%10,256,00087,008,000142%8.482.03%8.420.66%8.390.32%8.44-0.10%-0.41%
2021-11-108.448.448.258.34-1.18%0.30%-1.30%6,663,80055,410,00095%8.32-1.32%8.36-0.06%8.37-0.22%8.45-0.34%-0.42%
2021-11-098.408.468.368.440.72%0.17%-0.46%5,258,20044,306,00076%8.430.75%8.370.02%8.38-0.17%8.48-0.40%-0.41%
2021-11-088.318.418.298.381.09%0.20%-1.56%4,941,50041,327,00069%8.360.41%8.37-0.12%8.40-0.60%8.51-0.32%-0.44%
2021-11-058.398.398.288.29-1.19%-0.47%-2.93%6,726,70056,024,00091%8.33-1.03%8.38-0.58%8.45-0.42%8.54-0.46%-0.57%
2021-11-048.428.488.388.39-0.36%-0.31%-2.20%5,669,50047,714,00077%8.420.27%8.43-0.73%8.49-0.33%8.58-0.45%-0.82%
2021-11-038.358.448.308.420.48%0.32%-2.30%7,151,90060,023,00094%8.39-0.73%8.49-0.45%8.51-0.47%8.62-0.63%-0.79%
2021-11-028.618.638.298.38-2.78%-0.89%-3.38%10,157,00085,876,000134%8.46-1.85%8.53-0.62%8.55-0.84%8.67-0.73%-0.75%
2021-11-018.598.678.478.620.23%0.07%-1.34%8,089,50069,682,000110%8.611.03%8.580.01%8.63-0.20%8.74-0.40%-0.71%
2021-10-298.578.628.438.600.12%0.87%-1.96%7,259,20061,893,00093%8.53-0.80%8.58-1.02%8.64-0.51%8.77-0.26%-0.70%
2021-10-288.538.678.538.590.00%-0.06%-2.33%6,629,60056,983,00082%8.60-0.29%8.67-0.39%8.69-0.60%8.80-0.20%-0.73%