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:
高鸿股份( 000851.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-01786.2400.870%
2020-09-14775.7400.855%2
2020-09-14739.6200.815%2
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
2020-07-038.068.918.068.9110.00%1.91%8.84%123,873,6001,083,086,000160%8.746.29%8.452.48%8.352.54%8.191.53%0.64%
2020-07-028.618.778.038.10-2.41%-1.53%0.46%101,150,700832,058,000140%8.23-0.11%8.240.55%8.140.58%8.060.75%0.49%
2020-07-018.368.478.068.300.36%0.79%3.71%69,350,000571,079,000106%8.24-0.39%8.201.50%8.100.35%8.000.86%0.42%
2020-06-308.108.458.038.272.61%0.04%4.22%84,401,100697,771,000135%8.272.15%8.081.34%8.070.71%7.940.75%0.34%
2020-06-297.698.387.638.065.77%-0.41%2.34%82,664,700668,971,000141%8.094.47%7.970.04%8.010.40%7.880.42%0.32%
2020-06-248.018.057.627.62-4.15%-1.64%-2.84%52,956,200410,250,00091%7.75-3.15%7.97-0.99%7.980.09%7.84-0.20%0.38%
2020-06-238.048.177.857.95-1.49%-0.61%1.16%53,064,400424,449,00093%8.00-1.13%8.050.30%7.970.85%7.860.23%0.48%
2020-06-228.048.257.958.071.51%-0.25%2.92%79,412,500642,449,000143%8.090.70%8.021.29%7.911.66%7.840.44%0.52%
2020-06-198.008.157.947.95-1.00%-1.05%1.83%78,127,000627,639,000145%8.030.93%7.922.04%7.781.11%7.810.68%0.57%
2020-06-187.488.167.488.037.07%0.88%3.56%101,409,500807,213,000196%7.965.95%7.764.33%7.691.14%7.750.96%0.52%
2020-06-177.617.657.427.50-1.32%-0.17%-2.34%31,575,600237,231,00066%7.510.93%7.44-0.93%7.60-1.18%7.680.03%0.38%
2020-06-167.387.637.317.604.25%2.10%-1.02%38,595,500287,288,00077%7.440.77%7.51-2.09%7.70-0.75%7.68-0.01%0.32%
2020-06-157.607.607.277.29-5.32%-1.31%-5.07%45,597,300336,828,00089%7.39-4.52%7.67-2.32%7.75-1.14%7.680.08%0.16%
2020-06-127.717.837.687.70-2.28%-0.48%0.35%36,104,600279,351,00074%7.74-1.52%7.85-0.13%7.840.40%7.670.56%-0.01%
2020-06-117.868.067.627.88-1.38%0.31%3.28%56,403,000443,119,000120%7.86-0.80%7.860.03%7.810.90%7.631.01%-0.23%
2020-06-107.828.127.737.992.83%0.90%5.77%58,346,600462,035,000131%7.921.62%7.861.33%7.741.03%7.550.84%-0.50%
2020-06-097.807.947.687.77-1.02%-0.30%3.72%43,845,800341,679,000104%7.79-0.76%7.761.27%7.660.71%7.490.58%-0.55%
2020-06-087.698.077.657.852.35%-0.04%5.40%61,732,400484,807,000151%7.853.02%7.661.65%7.611.64%7.451.02%-0.67%
2020-06-057.377.887.247.674.50%0.62%4.03%56,541,300431,013,000141%7.623.24%7.540.70%7.491.35%7.370.18%-0.78%
2020-06-047.457.567.287.34-2.13%-0.60%-0.27%35,932,300265,340,00089%7.38-2.15%7.480.40%7.390.82%7.36-0.43%-0.79%
2020-06-037.487.697.417.500.13%-0.61%1.46%46,824,400353,329,000114%7.550.65%7.451.79%7.330.70%7.39-0.66%-0.71%
2020-06-027.467.637.347.491.49%-0.09%0.66%46,172,900346,178,000104%7.502.54%7.322.18%7.270.58%7.44-1.59%-0.58%
2020-06-017.107.477.077.385.58%0.94%-2.39%44,213,400323,249,00086%7.313.26%7.170.13%7.230.00%7.56-1.63%-0.32%
2020-05-297.017.206.976.99-1.55%-1.27%-9.06%30,824,800218,225,00050%7.080.01%7.16-1.17%7.23-1.40%7.69-1.65%-0.04%
2020-05-287.217.306.917.10-2.34%0.30%-9.15%41,209,900291,734,00055%7.08-3.58%7.24-1.21%7.34-1.66%7.82-1.61%0.34%
2020-05-277.467.537.207.27-2.55%-0.98%-8.47%30,852,800226,521,00034%7.34-0.07%7.33-1.13%7.46-1.45%7.940.34%0.66%
2020-05-267.267.507.237.463.76%1.54%-5.76%35,293,300259,300,00036%7.350.45%7.42-1.29%7.57-2.37%7.92-0.65%0.66%
2020-05-257.437.517.107.19-5.52%-1.70%-9.76%44,418,700324,857,00039%7.31-3.23%7.51-2.16%7.75-1.91%7.97-0.06%0.92%
2020-05-227.467.737.367.611.20%0.69%-4.55%48,964,500370,070,00043%7.56-1.22%7.68-2.61%7.90-1.43%7.970.08%0.99%
2020-05-217.707.827.497.520.00%-1.71%-5.61%48,091,800367,966,00041%7.65-1.57%7.89-1.51%8.02-1.04%7.970.34%1.09%