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
2019-12-23826.2901.270%2
2019-12-231156.8101.275%2
2020-09-01786.2400.870%
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
2019-12-065.525.585.475.561.09%0.40%2.51%14,759,80081,735,000111%5.541.23%5.471.26%5.440.52%5.42-0.28%-0.30%
2019-12-055.385.565.365.502.61%0.53%1.12%18,235,90099,773,000129%5.471.98%5.410.78%5.410.15%5.44-0.40%-0.42%
2019-12-045.355.425.335.36-0.56%-0.09%-1.85%8,167,90043,819,00056%5.370.69%5.36-0.33%5.40-0.64%5.46-0.69%-0.54%
2019-12-035.375.395.245.39-0.19%1.16%-1.98%10,813,20057,609,00067%5.33-1.33%5.38-0.92%5.44-0.04%5.50-0.45%-0.59%
2019-12-025.465.475.345.40-0.92%0.00%-2.24%10,711,70057,847,00063%5.40-0.42%5.43-0.68%5.440.44%5.52-0.02%-0.73%
2019-11-295.435.465.375.450.55%0.50%-1.36%9,376,40050,852,00054%5.42-0.73%5.470.37%5.41-0.86%5.53-0.15%-0.80%
2019-11-285.505.525.415.42-1.99%-0.79%-2.04%13,395,00073,177,00074%5.46-0.51%5.450.95%5.46-0.69%5.53-0.11%-0.82%
2019-11-275.405.585.365.533.75%0.71%-0.16%22,433,200123,184,000125%5.493.04%5.40-0.85%5.50-0.88%5.54-0.05%-0.82%
2019-11-265.305.395.285.330.95%0.02%-3.83%9,616,70051,247,00054%5.330.25%5.44-1.54%5.55-0.61%5.54-0.22%-0.84%
2019-11-255.485.495.245.28-3.83%-0.68%-4.93%17,257,30091,736,00093%5.32-5.07%5.53-2.06%5.58-0.50%5.55-0.68%-0.85%
2019-11-225.695.775.455.49-3.51%-1.96%-1.82%21,256,100119,038,000114%5.60-0.92%5.65-0.07%5.610.20%5.59-1.43%-0.82%
2019-11-215.585.715.545.691.61%0.67%0.30%17,740,200100,270,00086%5.65-0.51%5.650.89%5.600.32%5.67-1.58%-0.61%
2019-11-205.620.000.005.60-1.23%-1.43%-2.85%23,391,700132,886,000102%5.681.27%5.601.01%5.580.80%5.76-1.20%-0.37%
2019-11-195.495.685.465.673.28%1.07%-2.81%20,753,400116,432,00083%5.613.16%5.540.56%5.540.33%5.83-1.83%-0.16%
2019-11-185.455.535.355.490.37%0.96%-7.62%13,468,00073,234,00042%5.44-1.91%5.51-0.36%5.52-1.02%5.94-0.75%0.13%
2019-11-155.575.685.425.47-1.62%-1.33%-8.65%18,374,700101,878,00051%5.540.00%5.530.02%5.58-2.79%5.99-0.32%0.29%
2019-11-145.505.615.465.561.46%0.29%-7.44%12,473,80069,151,00034%5.540.73%5.53-1.07%5.74-2.53%6.01-0.15%0.37%
2019-11-135.605.605.425.48-2.66%-0.44%-8.91%13,842,80076,191,00035%5.50-0.72%5.59-3.62%5.88-1.61%6.02-0.27%0.43%
2019-11-125.585.635.465.631.26%1.55%-6.66%17,659,40097,905,00041%5.54-2.19%5.80-3.19%5.98-1.87%6.03-0.28%0.55%
2019-11-115.815.815.555.56-5.28%-1.91%-8.08%26,170,000148,335,00057%5.67-5.44%5.99-2.01%6.09-0.75%6.05-0.40%0.71%
2019-11-086.196.215.865.87-5.32%-2.07%-3.34%41,505,000248,787,00084%5.99-3.65%6.12-1.34%6.14-0.02%6.070.63%1.11%
2019-11-076.126.296.126.200.81%-0.34%2.73%36,604,900227,708,00077%6.221.27%6.200.62%6.140.71%6.040.90%1.15%
2019-11-066.326.326.076.15-2.07%0.11%2.83%39,318,100241,533,00080%6.14-1.19%6.160.65%6.100.49%5.980.84%1.28%
2019-11-056.126.356.056.282.95%1.01%5.88%70,852,700440,457,000148%6.222.02%6.121.90%6.071.08%5.931.06%1.35%
2019-11-045.926.255.876.103.04%0.10%3.94%51,778,700315,565,000122%6.092.96%6.010.74%6.00-0.08%5.870.91%1.23%
2019-11-015.886.025.765.920.17%0.02%1.79%27,081,500160,290,00069%5.92-0.30%5.96-0.38%6.011.06%5.820.45%1.11%
2019-10-316.076.125.805.91-2.64%-0.45%2.07%32,469,000192,774,00087%5.94-1.07%5.99-0.80%5.950.97%5.790.43%1.05%
2019-10-305.836.285.756.073.06%1.15%5.29%52,233,800313,434,000152%6.000.02%6.031.74%5.891.33%5.770.91%0.96%
2019-10-296.036.125.885.89-3.76%-1.83%3.10%48,417,400290,519,000162%6.00-1.19%5.931.79%5.811.18%5.711.35%0.73%
2019-10-285.896.285.816.120.00%0.79%8.57%84,821,800515,075,000324%6.078.74%5.834.54%5.744.32%5.643.64%0.43%