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:
哈高科( 600095.SH 上证)
板块 :食品   高校科技   
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
2019-08-208.118.227.988.06-1.59%-0.28%2.61%40,001,500323,325,00097%8.080.49%8.031.49%7.96-0.50%7.860.64%-0.22%
2019-08-197.898.297.768.194.60%1.82%4.93%51,115,400411,158,000122%8.041.22%7.910.32%8.000.71%7.810.24%-0.38%
2019-08-167.868.177.787.83-1.39%-1.47%0.57%37,131,100295,098,00092%7.952.95%7.89-1.41%7.941.15%7.79-0.13%-0.57%
2019-08-157.488.097.457.941.28%2.86%1.85%43,226,100333,682,000102%7.72-3.50%8.00-0.13%7.850.37%7.80-0.24%-0.94%
2019-08-148.168.197.807.84-2.73%-1.99%0.32%42,281,400338,216,000101%8.00-2.26%8.012.00%7.830.99%7.820.37%-1.05%
2019-08-138.058.567.908.062.94%-1.52%3.52%63,932,400523,253,000157%8.185.40%7.854.00%7.752.43%7.790.47%-1.26%
2019-08-127.568.007.477.833.85%0.84%1.03%45,124,500350,384,000113%7.775.33%7.551.18%7.56-0.20%7.75-0.33%-1.46%
2019-08-097.387.577.107.542.72%2.28%-3.03%36,259,500267,308,00089%7.37-0.79%7.46-1.11%7.58-1.90%7.78-1.06%-1.46%
2019-08-087.597.607.297.34-0.81%-1.22%-6.60%28,265,900210,048,00069%7.43-1.89%7.55-1.78%7.73-1.00%7.86-1.19%-1.36%
2019-08-077.607.807.357.40-2.63%-2.30%-6.97%35,440,900268,443,00081%7.57-0.24%7.68-1.95%7.80-0.23%7.95-0.96%-1.24%
2019-08-067.707.867.177.60-4.16%0.11%-5.37%46,277,900351,323,000102%7.59-4.35%7.84-1.36%7.82-1.25%8.03-0.94%-1.15%
2019-08-057.888.187.707.93-0.88%-0.09%-2.18%31,377,400249,053,00069%7.94-0.86%7.940.90%7.92-0.28%8.11-1.70%-1.16%
2019-08-027.688.247.638.001.78%-0.07%-3.00%47,287,500378,592,00090%8.011.50%7.87-0.17%7.94-0.54%8.25-3.83%-1.00%
2019-08-017.498.107.467.864.24%-0.35%-8.34%51,245,300404,202,00081%7.892.39%7.89-0.72%7.99-1.55%8.58-1.32%-0.52%
2019-07-317.907.947.547.54-6.10%-2.13%-13.23%42,579,200328,026,00064%7.70-4.88%7.94-2.56%8.11-1.66%8.69-1.69%-0.38%
2019-07-308.008.287.938.03-0.74%-0.85%-9.15%35,642,600288,667,00052%8.100.17%8.15-1.28%8.25-0.27%8.84-1.54%-0.17%
2019-07-298.168.277.908.09-1.10%0.06%-9.88%31,849,100257,486,00040%8.09-2.15%8.26-0.81%8.27-2.23%8.98-0.36%0.08%
2019-07-268.308.428.158.18-3.42%-1.00%-9.20%35,818,400295,961,00043%8.26-1.07%8.320.19%8.46-4.71%9.01-0.04%0.28%
2019-07-258.208.588.118.472.17%1.41%-6.02%55,470,700463,279,00064%8.350.19%8.31-2.53%8.88-1.25%9.010.01%0.47%
2019-07-248.298.488.228.290.85%-0.55%-8.01%50,555,400421,411,00055%8.341.06%8.52-6.13%8.99-1.62%9.01-0.07%0.77%
2019-07-238.318.458.078.22-5.41%-0.35%-8.85%63,175,700521,107,00064%8.25-6.45%9.08-2.18%9.14-2.10%9.02-1.03%1.46%
2019-07-229.729.798.698.69-10.04%-1.45%-4.63%91,562,100807,361,00090%8.82-9.09%9.28-1.96%9.33-0.36%9.11-0.10%2.76%
2019-07-199.089.869.079.667.81%-0.41%5.91%123,729,8001,200,233,000129%9.706.28%9.471.35%9.372.50%9.120.92%5.12%
2019-07-189.169.358.948.96-4.68%-1.83%-0.86%58,091,400530,203,00065%9.13-2.45%9.340.81%9.141.22%9.040.10%5.18%
2019-07-179.409.659.139.40-0.53%0.47%4.11%76,476,900715,487,00094%9.36-0.89%9.272.05%9.031.29%9.030.38%5.29%
2019-07-169.079.928.929.451.94%0.11%5.06%118,135,4001,115,220,000162%9.445.81%9.083.89%8.920.09%9.001.00%5.33%
2019-07-158.509.278.509.279.96%3.90%4.09%78,074,300696,613,000120%8.922.60%8.740.49%8.91-0.17%8.911.67%5.31%
2019-07-128.739.088.318.43-5.39%-3.06%-3.77%77,197,900671,328,000128%8.700.71%8.70-2.80%8.92-0.35%8.761.85%5.23%
2019-07-118.518.958.168.913.13%3.18%3.59%98,977,600854,683,000181%8.64-1.38%8.95-1.00%8.95-0.82%8.602.96%5.08%
2019-07-109.009.058.648.640.00%-1.32%3.42%112,865,200988,211,000242%8.76-6.08%9.04-1.17%9.03-1.15%8.356.90%4.87%