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
2019-09-011048.3201.180%
2019-09-14561.6000.863%2
2019-09-16561.6000.863%2
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
2019-08-205.215.355.185.210.58%-1.01%5.38%19,905,300104,763,000141%5.262.65%5.132.83%5.041.69%4.941.40%-0.42%
2019-08-194.995.224.965.184.65%1.03%6.23%22,555,400115,642,000156%5.133.45%4.991.86%4.961.72%4.880.52%-0.72%
2019-08-164.925.004.914.950.41%-0.12%2.04%14,263,20070,692,000101%4.962.46%4.900.55%4.880.79%4.85-0.08%-0.82%
2019-08-154.744.974.694.931.02%1.92%1.54%16,746,50080,998,000112%4.84-1.71%4.870.25%4.840.12%4.86-0.51%-0.94%
2019-08-144.985.004.854.88-0.41%-0.83%0.00%12,774,70062,859,00091%4.920.99%4.861.10%4.830.44%4.88-0.43%-0.92%
2019-08-134.794.964.764.901.24%0.55%-0.02%14,384,10070,094,000104%4.872.33%4.810.67%4.810.56%4.90-0.77%-0.93%
2019-08-124.764.854.684.842.11%1.64%-2.00%9,325,50044,411,00067%4.76-0.13%4.78-0.46%4.78-0.95%4.94-0.74%-0.91%
2019-08-094.834.874.694.74-0.84%-0.59%-4.74%12,470,20059,459,00090%4.77-0.65%4.800.17%4.83-0.82%4.98-0.90%-0.85%
2019-08-084.784.854.754.780.63%-0.40%-4.80%9,359,90044,922,00070%4.80-0.37%4.79-1.20%4.87-0.94%5.02-1.01%-0.73%
2019-08-074.944.954.754.75-3.85%-1.39%-6.35%18,280,20088,056,000133%4.821.13%4.85-1.02%4.92-1.33%5.07-1.65%-0.61%
2019-08-064.894.974.574.940.00%3.72%-4.21%21,728,200103,494,000157%4.76-5.18%4.90-2.68%4.98-2.72%5.16-1.64%-0.47%
2019-08-054.985.104.934.94-0.60%-1.65%-5.78%13,913,40069,889,000110%5.021.27%5.03-1.14%5.12-1.08%5.24-0.48%-0.36%
2019-08-025.115.114.834.97-4.42%0.20%-5.66%19,137,20094,929,000145%4.96-4.41%5.09-3.49%5.18-2.34%5.27-1.26%-0.41%
2019-08-015.235.255.145.20-1.14%0.21%-2.53%9,813,20050,924,00083%5.19-1.39%5.28-0.94%5.30-0.94%5.34-0.36%-0.39%
2019-07-315.315.335.235.26-1.50%-0.04%-1.76%8,881,40046,737,00074%5.26-2.03%5.33-0.54%5.35-0.83%5.35-0.54%-0.40%
2019-07-305.365.445.315.340.19%-0.58%-0.80%9,768,60052,471,00079%5.370.62%5.35-0.32%5.400.41%5.38-0.54%-0.39%
2019-07-295.395.395.255.33-0.19%-0.15%-1.52%8,233,80043,950,00062%5.34-0.24%5.37-0.81%5.370.56%5.41-0.13%-0.39%
2019-07-265.395.425.315.34-0.93%-0.21%-1.46%8,341,20044,633,00057%5.35-1.07%5.420.58%5.34-0.26%5.420.30%-0.49%
2019-07-255.485.495.355.39-0.92%-0.35%-0.24%11,514,70062,287,00072%5.41-0.79%5.381.09%5.360.02%5.400.17%-0.66%
2019-07-245.375.525.375.441.68%-0.22%0.85%16,231,80088,490,00085%5.453.10%5.330.38%5.36-0.34%5.39-0.22%-0.92%
2019-07-235.195.395.155.353.88%1.17%-1.04%14,260,80075,408,00076%5.290.92%5.31-0.66%5.37-1.27%5.41-0.50%-0.93%
2019-07-225.505.525.145.15-5.50%-1.72%-5.21%17,683,70092,670,00096%5.24-3.84%5.34-2.43%5.44-0.80%5.43-1.02%-0.93%
2019-07-195.415.495.375.451.49%0.02%-0.71%9,970,10054,326,00056%5.450.95%5.47-0.89%5.490.88%5.49-1.10%-0.91%
2019-07-185.515.515.345.37-3.07%-0.52%-3.24%12,399,30066,935,00062%5.40-2.91%5.520.15%5.440.43%5.55-0.41%-0.91%
2019-07-175.565.615.515.540.18%-0.36%-0.59%13,634,00075,808,00070%5.56-0.36%5.521.73%5.42-0.18%5.57-0.39%-0.92%
2019-07-165.485.675.485.530.55%-0.90%-1.16%18,300,100102,111,00094%5.582.78%5.421.16%5.430.02%5.60-0.55%-0.94%
2019-07-155.395.535.315.503.19%1.31%-2.24%21,143,400114,796,000109%5.432.55%5.36-0.52%5.43-1.18%5.63-1.19%-0.90%
2019-07-125.185.415.165.332.50%0.68%-6.39%24,160,700127,898,000120%5.29-1.27%5.39-1.64%5.49-2.78%5.69-1.35%-0.81%
2019-07-115.775.825.185.20-9.72%-3.02%-9.91%43,091,000231,050,000217%5.36-7.44%5.48-5.62%5.65-3.27%5.77-2.48%-0.77%
2019-07-105.795.875.725.760.00%-0.57%-2.69%8,267,00047,892,00052%5.790.61%5.80-1.04%5.84-0.15%5.92-0.34%-0.58%