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
2020-01-179.709.879.689.730.52%-0.45%-4.14%17,344,000169,527,00042%9.770.67%9.770.02%9.740.06%10.15-3.24%0.37%
2020-01-169.789.849.659.68-1.02%-0.30%-7.72%15,819,100153,580,00029%9.71-0.89%9.760.31%9.73-0.56%10.49-0.26%1.75%
2020-01-159.589.919.589.781.56%-0.16%-7.01%26,181,500256,475,00050%9.800.31%9.730.20%9.79-1.40%10.52-0.10%1.77%
2020-01-149.959.959.619.63-1.73%-1.39%-8.53%28,917,700282,399,00056%9.771.29%9.72-0.76%9.93-2.30%10.530.81%1.82%
2020-01-139.639.809.439.801.34%1.64%-6.16%27,517,700265,314,00052%9.64-0.94%9.79-2.28%10.16-1.60%10.440.84%1.75%
2020-01-109.909.909.599.67-1.73%-0.65%-6.62%29,804,700290,085,00056%9.73-1.87%10.02-2.94%10.32-4.01%10.360.50%1.68%
2020-01-0910.1310.209.699.84-1.30%-0.79%-4.51%44,561,500441,978,00087%9.92-3.06%10.32-1.74%10.76-1.06%10.310.34%1.62%
2020-01-0810.4110.599.929.97-7.26%-2.55%-2.92%60,060,500614,501,000128%10.23-4.31%10.50-4.66%10.87-0.58%10.270.53%1.57%
2020-01-0710.3410.9610.3010.752.28%0.54%5.23%62,645,800669,785,000156%10.691.22%11.02-0.88%10.932.28%10.222.09%1.53%
2020-01-0610.4511.0310.2010.51-4.02%-0.50%5.03%76,727,800810,460,000209%10.56-7.83%11.11-1.05%10.692.84%10.012.24%1.36%
2020-01-0311.8811.8810.9410.951.39%-4.45%11.87%123,894,5001,419,837,000421%11.466.11%11.2321.70%10.3916.06%9.7910.50%1.27%
2020-01-0210.8010.8010.8010.809.98%0.00%21.92%2,075,20022,412,00010%10.809.99%9.232.16%8.960.99%8.86-0.01%0.28%
2019-12-319.829.829.729.829.97%0.01%10.85%19,348,000189,985,00077%9.8211.11%9.033.21%8.872.05%8.860.34%0.37%
2019-12-308.559.158.368.931.82%1.05%1.14%37,449,800330,929,000120%8.84-0.06%8.751.07%8.690.87%8.830.09%0.50%
2019-12-278.599.098.508.772.33%-0.81%-0.58%40,869,500361,369,000134%8.844.59%8.662.12%8.62-0.61%8.820.15%0.59%
2019-12-268.508.628.348.570.94%1.37%-2.70%22,758,000192,393,00073%8.45-0.72%8.48-0.55%8.67-1.04%8.81-0.08%0.71%
2019-12-258.548.708.408.49-0.47%-0.29%-3.69%18,940,100161,284,00061%8.520.50%8.53-2.72%8.76-1.03%8.82-0.18%0.80%
2019-12-248.558.568.358.531.07%0.67%-3.41%13,775,000116,720,00042%8.47-0.98%8.77-1.03%8.85-0.94%8.830.20%1.01%
2019-12-238.908.908.218.44-6.43%-1.37%-4.23%30,811,000263,663,00090%8.56-5.63%8.86-1.61%8.93-0.38%8.810.32%1.17%
2019-12-208.889.288.889.021.46%-0.52%2.68%34,600,600313,719,000105%9.071.41%9.000.06%8.970.73%8.791.33%1.36%
2019-12-198.859.138.828.89-0.78%-0.57%2.54%22,875,800204,531,00069%8.94-0.38%9.000.57%8.900.55%8.670.66%1.38%
2019-12-188.959.188.808.96-0.44%-0.17%4.03%36,561,300328,145,000115%8.98-0.68%8.950.81%8.850.44%8.610.86%1.23%
2019-12-178.809.508.679.002.04%-0.40%5.39%51,838,600468,414,000182%9.043.13%8.872.04%8.821.61%8.541.69%1.02%
2019-12-168.759.038.558.821.50%0.66%5.03%31,741,400278,111,000127%8.760.31%8.70-0.08%8.681.08%8.400.96%0.79%
2019-12-138.758.948.568.692.60%-0.52%4.47%35,300,200308,347,000156%8.742.46%8.700.96%8.581.97%8.321.29%0.68%
2019-12-128.658.778.438.47-2.08%-0.65%3.14%20,511,600174,867,000100%8.53-2.95%8.620.91%8.420.94%8.210.84%0.55%
2019-12-118.638.988.568.650.00%-1.53%6.21%30,640,300269,159,000164%8.782.89%8.542.98%8.341.89%8.141.92%0.44%
2019-12-108.328.968.098.653.47%1.32%8.25%37,263,600318,136,000217%8.542.28%8.302.50%8.182.51%7.991.89%0.23%
2019-12-098.198.538.178.360.36%0.16%6.59%37,069,900309,422,000259%8.354.26%8.093.19%7.982.87%7.842.16%0.02%
2019-12-067.588.337.518.330.00%4.05%8.51%37,982,700304,106,000321%8.015.94%7.844.88%7.763.26%7.681.49%-0.23%