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)
板块 :非金属矿物制品_h   
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
2019-06-186.246.266.116.18-1.28%0.06%-2.39%10,556,90065,199,00041%6.18-0.63%6.29-1.72%6.40-0.06%6.33-0.17%-0.19%
2019-06-176.266.286.126.260.00%0.72%-1.29%13,466,80083,701,00047%6.22-2.68%6.40-0.81%6.400.11%6.34-0.19%-0.17%
2019-06-146.506.556.246.26-3.99%-1.97%-1.48%22,695,500144,930,00077%6.39-1.63%6.450.34%6.390.65%6.350.10%-0.17%
2019-06-136.456.586.376.520.46%0.43%2.71%29,507,000191,568,000100%6.490.51%6.431.10%6.350.54%6.35-0.17%-0.20%
2019-06-126.436.566.346.490.93%0.48%2.06%32,237,600208,220,000107%6.461.88%6.361.74%6.320.56%6.36-0.39%-0.17%
2019-06-116.226.446.126.433.54%1.42%0.72%32,117,400203,632,000100%6.342.00%6.250.06%6.28-0.18%6.38-0.13%-0.06%
2019-06-106.116.286.096.212.31%-0.10%-2.85%18,568,600115,429,00056%6.220.96%6.25-0.46%6.29-0.46%6.390.03%-0.02%
2019-06-066.336.336.036.07-4.11%-1.41%-5.01%24,836,700152,930,00074%6.16-2.78%6.28-0.99%6.32-0.36%6.39-0.30%0.02%
2019-06-056.256.556.136.332.59%-0.05%-1.23%31,572,900199,946,00094%6.330.41%6.34-0.33%6.35-0.77%6.41-0.53%0.10%
2019-06-046.396.526.116.17-3.74%-2.17%-4.24%32,555,100205,337,00092%6.31-0.93%6.36-0.03%6.39-1.07%6.44-0.19%0.26%
2019-06-036.396.616.096.411.10%0.69%-0.70%41,835,200266,340,000121%6.37-0.66%6.36-1.18%6.46-0.25%6.460.03%0.35%
2019-05-316.296.526.246.340.48%-1.06%-1.75%27,520,600176,348,00083%6.411.57%6.44-1.20%6.480.34%6.45-0.16%0.39%
2019-05-306.566.586.136.31-3.66%0.02%-2.37%29,057,200183,320,00083%6.31-3.96%6.52-0.38%6.46-0.22%6.46-0.25%0.35%
2019-05-296.486.666.456.55-0.46%-0.29%1.10%34,274,300225,143,00097%6.57-0.55%6.541.22%6.47-0.28%6.480.12%0.18%
2019-05-286.506.756.506.581.86%-0.38%1.68%45,702,100301,848,000126%6.612.91%6.461.56%6.490.67%6.470.73%-0.17%
2019-05-276.236.536.176.464.70%0.65%0.56%32,588,600209,164,00088%6.423.65%6.36-1.50%6.450.31%6.420.31%-0.58%
2019-05-246.236.346.076.17-2.22%-0.36%-3.65%19,226,800119,048,00051%6.19-3.31%6.46-0.62%6.43-0.67%6.400.42%-0.80%
2019-05-236.616.636.206.31-4.97%-1.47%-1.05%34,819,800222,997,00090%6.40-3.16%6.500.36%6.47-0.26%6.380.44%-1.13%
2019-05-226.476.756.436.642.79%0.41%4.58%45,654,300301,930,000126%6.612.81%6.480.79%6.490.50%6.351.13%-1.45%
2019-05-216.356.576.296.461.10%0.44%2.90%28,894,400185,842,00081%6.431.95%6.43-0.37%6.450.73%6.280.66%-1.86%
2019-05-206.336.476.126.392.08%1.28%2.45%29,984,000189,175,00082%6.31-3.04%6.45-0.65%6.410.31%6.240.45%-2.10%
2019-05-176.586.776.146.26-5.86%-3.80%0.82%39,607,200257,716,000110%6.510.25%6.491.44%6.391.40%6.21-0.53%-2.36%
2019-05-166.466.746.336.652.15%2.45%6.54%46,868,800304,207,000126%6.490.20%6.401.48%6.301.48%6.24-1.90%-2.42%
2019-05-156.336.646.286.512.36%0.49%2.31%45,689,400295,976,000116%6.484.18%6.312.52%6.212.06%6.36-3.45%-2.29%
2019-05-146.076.456.016.363.41%2.28%-3.49%43,360,700269,607,00096%6.220.79%6.151.30%6.081.05%6.59-3.36%-1.92%
2019-05-136.006.305.986.150.00%-0.31%-9.81%29,815,700183,939,00060%6.171.63%6.071.28%6.020.42%6.82-1.83%-1.59%
2019-05-106.006.205.686.155.13%1.32%-11.46%42,955,200260,736,00081%6.072.09%6.000.89%5.99-2.92%6.95-2.87%-1.44%
2019-05-095.856.055.835.85-2.34%-1.61%-18.19%22,026,700130,965,00037%5.950.27%5.94-0.52%6.17-4.96%7.15-2.79%-1.14%
2019-05-085.776.125.705.990.50%1.01%-18.57%32,572,100193,138,00049%5.93-0.37%5.97-4.90%6.50-6.29%7.36-2.98%-0.77%
2019-05-075.956.045.865.960.00%0.13%-21.39%33,128,300197,195,00043%5.95-1.23%6.28-6.82%6.93-4.61%7.58-1.78%-0.39%