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
2020-04-0810.5610.9610.3210.35-2.27%-2.62%3.25%51,015,900542,202,000145%10.630.81%10.353.60%10.100.88%10.021.35%0.70%
2020-04-0710.2410.8810.0710.595.58%0.45%7.07%68,039,400717,366,000212%10.548.17%9.994.30%10.012.04%9.891.79%0.53%
2020-04-039.1210.039.0610.039.98%2.90%3.22%44,914,900437,777,000153%9.758.76%9.58-1.99%9.81-0.07%9.720.06%0.34%
2020-04-028.829.158.729.12-1.41%1.76%-6.09%25,771,000230,956,00085%8.96-8.40%9.77-2.37%9.81-1.03%9.71-0.42%0.22%
2020-04-0110.1310.359.259.25-10.02%-5.46%-5.15%41,394,700404,986,000150%9.78-4.97%10.01-0.27%9.920.08%9.750.46%-0.01%
2020-03-3110.1110.549.9410.280.88%-0.16%5.90%39,263,600404,263,000159%10.303.32%10.042.38%9.912.33%9.711.72%-0.10%
2020-03-309.6710.389.6710.195.71%2.26%6.78%39,957,100398,188,000171%9.972.25%9.811.85%9.681.39%9.541.17%-0.30%
2020-03-279.679.929.609.640.42%-1.09%2.19%24,738,900241,095,000112%9.751.86%9.631.82%9.550.01%9.430.78%-0.40%
2020-03-269.449.789.299.600.31%0.33%2.56%20,644,000197,518,00092%9.570.45%9.46-0.03%9.550.44%9.360.21%-0.46%
2020-03-259.599.669.389.572.24%0.47%2.46%16,871,400160,701,00076%9.532.72%9.46-0.93%9.510.39%9.34-0.12%-0.49%
2020-03-249.509.598.919.360.75%0.94%0.10%19,320,000179,151,00082%9.27-3.11%9.55-0.16%9.470.70%9.35-0.36%-0.47%
2020-03-239.609.789.279.29-5.97%-2.94%-1.01%21,540,300206,155,00089%9.57-1.44%9.560.77%9.400.71%9.39-0.06%-0.43%
2020-03-209.709.989.359.882.60%1.74%5.21%29,208,100283,644,000116%9.713.64%9.492.86%9.341.60%9.39-1.21%-0.44%
2020-03-199.279.649.149.633.55%2.77%1.30%23,686,500221,938,00080%9.370.25%9.230.57%9.190.11%9.51-2.69%-0.30%
2020-03-189.249.539.129.300.11%-0.50%-4.80%25,733,000240,516,00071%9.354.85%9.171.11%9.18-0.50%9.77-0.41%0.14%
2020-03-178.969.308.559.295.69%4.21%-5.29%21,208,700189,081,00054%8.92-3.25%9.07-1.39%9.23-1.51%9.81-0.35%0.21%
2020-03-169.339.608.728.79-5.18%-4.60%-10.70%24,319,500224,072,00062%9.211.61%9.20-1.38%9.37-0.77%9.840.18%0.27%
2020-03-138.949.438.769.27-1.07%2.23%-5.65%24,471,600221,911,00060%9.07-3.09%9.33-1.91%9.44-2.97%9.830.22%0.25%
2020-03-129.309.499.209.370.11%0.14%-4.42%18,652,800174,527,00047%9.36-2.27%9.51-0.46%9.73-3.34%9.80-0.06%0.23%
2020-03-119.689.789.369.36-3.90%-2.24%-4.58%23,908,200228,906,00061%9.570.23%9.56-2.63%10.07-0.15%9.810.02%0.28%
2020-03-109.249.809.239.743.84%1.97%-0.68%33,739,700322,274,00085%9.550.08%9.81-4.14%10.08-0.10%9.810.06%0.33%
2020-03-099.659.859.289.38-5.25%-1.72%-4.30%35,042,400334,432,00089%9.54-5.79%10.24-0.53%10.090.47%9.80-0.20%0.37%
2020-03-0610.2510.459.909.90-7.65%-2.27%0.80%57,665,800584,165,000156%10.13-4.70%10.290.85%10.041.83%9.820.20%0.48%
2020-03-0510.0611.079.9110.726.56%0.85%9.38%77,224,800820,935,000225%10.637.89%10.206.73%9.864.67%9.801.68%0.64%
2020-03-049.5610.119.5410.065.56%2.10%4.37%38,545,200379,793,000112%9.852.55%9.563.60%9.420.94%9.640.33%0.73%
2020-03-039.499.859.359.531.82%-0.81%-0.80%32,662,200313,824,00094%9.614.72%9.230.97%9.340.33%9.610.24%0.86%
2020-03-028.719.428.719.369.35%2.02%-2.34%33,125,900303,918,00091%9.183.79%9.14-1.57%9.30-1.44%9.580.04%1.03%
2020-02-289.009.208.508.56-8.94%-3.17%-10.65%27,126,500239,805,00070%8.84-6.88%9.29-2.41%9.44-2.90%9.580.01%1.14%
2020-02-279.449.629.379.400.11%-0.98%-1.87%19,878,500188,712,00055%9.49-0.92%9.52-0.92%9.72-0.85%9.580.43%1.02%
2020-02-269.429.809.269.390.00%-1.99%-1.55%27,147,200260,096,00077%9.581.12%9.60-1.94%9.810.14%9.540.54%0.80%