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
2019-12-128.658.778.438.47-2.08%-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%
2019-12-067.588.337.518.3310.04%4.05%8.51%37,982,700304,106,000321%8.015.94%7.844.88%7.763.26%7.681.49%-0.23%
2019-12-057.457.677.457.571.75%0.17%0.08%11,412,80086,241,000115%7.561.67%7.48-0.31%7.520.19%7.56-0.83%-0.45%
2019-12-047.437.507.377.44-0.93%0.09%-2.45%7,224,50053,702,00067%7.430.18%7.50-0.23%7.50-0.05%7.63-1.17%-0.39%
2019-12-037.447.557.307.51-0.53%1.21%-2.68%9,895,40073,428,00079%7.42-2.77%7.52-0.35%7.51-0.52%7.72-0.66%-0.31%
2019-12-027.747.747.537.550.00%-1.06%-2.81%9,944,00075,886,00076%7.631.73%7.540.68%7.540.04%7.77-0.10%-0.34%
2019-11-297.527.587.427.550.67%0.65%-2.91%9,204,30069,046,00067%7.500.05%7.49-0.47%7.54-0.92%7.78-0.09%-0.42%
2019-11-287.407.607.387.500.94%0.04%-3.64%10,196,60076,448,00074%7.500.20%7.53-0.56%7.61-1.54%7.78-0.21%-0.49%
2019-11-277.657.657.417.43-2.49%-0.70%-4.73%12,524,20093,710,00090%7.48-2.34%7.57-1.80%7.73-1.89%7.80-0.23%-0.52%
2019-11-267.677.747.597.62-0.65%-0.54%-2.52%6,583,60050,436,00048%7.660.39%7.71-1.46%7.88-0.34%7.82-0.17%-0.56%
2019-11-257.747.797.567.67-0.90%0.51%-2.04%8,212,70062,673,00058%7.63-1.90%7.82-1.54%7.910.00%7.83-0.39%-0.62%
2019-11-227.887.967.627.74-2.03%-0.50%-1.54%13,428,700104,467,00094%7.78-2.20%7.95-0.36%7.910.19%7.86-0.65%-0.66%
2019-11-218.038.067.857.90-3.19%-0.68%-0.15%16,457,000130,905,000118%7.95-1.02%7.970.66%7.890.51%7.91-0.27%-0.61%
2019-11-207.908.307.818.162.51%1.54%2.86%22,750,500182,819,000171%8.041.53%7.921.71%7.851.25%7.93-0.31%-0.59%
2019-11-197.738.087.707.962.58%0.57%0.03%18,216,900144,193,000144%7.922.27%7.791.21%7.750.38%7.96-1.00%-0.57%
2019-11-187.627.857.567.762.51%0.27%-3.46%13,313,300103,026,000101%7.741.36%7.700.26%7.73-0.89%8.04-0.86%-0.47%
2019-11-157.697.747.507.57-2.07%-0.85%-6.64%10,595,30080,891,00078%7.64-0.91%7.68-0.94%7.79-1.84%8.11-0.87%-0.38%
2019-11-147.667.807.627.731.44%0.32%-5.49%10,663,50082,164,00074%7.710.27%7.75-1.53%7.94-1.22%8.18-0.46%-0.33%
2019-11-137.927.927.567.62-3.79%-0.83%-7.27%14,023,000107,755,00095%7.68-2.78%7.87-3.07%8.04-1.86%8.22-0.59%-0.34%
2019-11-128.068.087.817.92-0.75%0.20%-4.19%8,824,90069,752,00059%7.90-1.85%8.12-1.11%8.19-1.31%8.27-0.78%-0.37%
2019-11-118.168.257.907.98-3.39%-0.91%-4.21%12,461,100100,349,00077%8.05-3.31%8.21-1.12%8.30-0.73%8.33-0.85%-0.37%
2019-11-088.368.468.228.260.49%-0.83%-1.69%12,781,300106,456,00074%8.330.98%8.30-0.71%8.36-0.05%8.40-0.12%-0.50%
2019-11-078.218.338.178.220.12%-0.34%-2.28%10,687,10088,147,00059%8.25-0.84%8.36-0.39%8.360.17%8.41-0.07%-0.62%
2019-11-068.388.488.168.21-2.15%-1.30%-2.47%14,225,700118,334,00076%8.32-1.67%8.39-0.08%8.350.35%8.42-0.08%-0.67%
2019-11-058.348.568.298.390.72%-0.82%-0.42%18,424,900155,857,000101%8.460.87%8.401.02%8.32-0.43%8.430.01%-0.70%
2019-11-048.458.538.288.33-1.77%-0.67%-1.12%14,217,000119,223,00080%8.390.38%8.320.78%8.36-0.88%8.42-0.02%-0.73%
2019-11-018.228.578.128.480.00%1.51%0.64%18,413,600153,832,000103%8.352.02%8.25-1.17%8.43-0.20%8.43-0.33%-0.76%