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
2019-06-175.395.685.365.624.27%1.96%3.69%25,324,200139,590,00068%5.510.90%5.55-1.89%5.660.86%5.420.95%0.33%
2019-06-145.515.635.325.39-3.92%-1.34%0.39%27,731,800151,496,00071%5.46-3.09%5.66-1.19%5.620.79%5.370.30%-0.26%
2019-06-135.755.775.535.61-3.11%-0.48%4.80%39,574,900223,066,00098%5.64-1.81%5.731.58%5.571.79%5.350.89%-0.46%
2019-06-125.406.035.405.79-1.36%0.85%9.12%75,308,500432,336,000193%5.74-0.93%5.643.99%5.473.52%5.312.10%-0.75%
2019-06-115.645.875.545.879.93%1.29%12.95%34,984,900202,744,000101%5.808.87%5.424.31%5.292.86%5.201.50%-1.09%
2019-06-105.415.485.175.346.16%0.32%4.30%42,321,800225,268,000117%5.324.85%5.201.94%5.141.56%5.120.69%-1.32%
2019-06-065.135.214.965.03-3.82%-0.93%-1.08%25,815,000131,060,00070%5.08-1.38%5.100.30%5.06-1.19%5.09-0.02%-1.56%
2019-06-054.925.324.905.235.02%1.59%2.83%45,998,400236,804,000120%5.152.16%5.081.26%5.120.10%5.09-0.70%-1.68%
2019-06-045.115.154.934.981.43%-1.17%-2.77%29,906,200150,684,00073%5.040.18%5.02-2.18%5.120.00%5.12-1.37%-1.68%
2019-06-035.045.244.864.91-4.29%-2.39%-5.45%31,699,600159,449,00065%5.030.62%5.13-0.43%5.120.29%5.19-1.01%-1.68%
2019-05-315.165.204.725.13-2.10%2.62%-2.21%43,116,800215,539,00090%5.00-5.64%5.15-0.46%5.10-0.10%5.25-5.00%-1.54%
2019-05-305.295.455.115.241.35%-1.09%-5.11%53,881,900285,462,00098%5.303.32%5.182.70%5.111.21%5.52-1.69%-0.90%
2019-05-295.045.285.005.172.58%0.82%-7.96%38,798,800198,960,00064%5.131.46%5.041.04%5.05-1.58%5.62-2.01%-0.67%
2019-05-284.945.184.915.041.41%-0.28%-12.07%36,616,800185,051,00054%5.053.06%4.99-0.46%5.13-2.38%5.73-1.26%-0.39%
2019-05-274.914.994.774.972.05%1.35%-14.38%27,179,500133,290,00036%4.90-1.72%5.01-3.41%5.25-1.98%5.81-0.87%-0.21%
2019-05-244.915.154.854.87-1.81%-2.40%-16.84%31,757,700158,476,00039%4.99-1.97%5.19-2.81%5.36-6.87%5.86-1.70%-0.09%
2019-05-235.265.344.904.96-7.46%-2.55%-16.74%48,010,300244,396,00053%5.09-5.39%5.34-2.84%5.75-2.57%5.96-1.16%0.48%
2019-05-225.295.555.215.36-3.25%-0.37%-11.07%59,024,400317,526,00061%5.38-1.09%5.50-8.19%5.91-2.32%6.03-0.77%1.54%
2019-05-215.345.715.345.54-6.58%1.86%-8.79%96,584,700525,355,000107%5.44-10.57%5.99-4.56%6.05-2.44%6.07-1.30%1.66%
2019-05-206.296.355.935.93-10.02%-2.50%-3.64%21,190,700128,892,00029%6.08-5.49%6.270.26%6.200.67%6.150.36%1.70%
2019-05-176.076.595.956.5910.02%2.41%7.47%113,285,900728,992,000167%6.445.98%6.262.69%6.160.64%6.131.41%1.58%
2019-05-166.136.335.905.99-3.23%-1.35%-0.94%72,530,100440,428,000119%6.07-1.70%6.090.73%6.120.02%6.050.57%1.35%
2019-05-156.146.386.026.195.27%0.21%2.94%87,885,900542,895,000164%6.182.76%6.05-0.98%6.120.25%6.010.86%1.20%
2019-05-146.006.205.835.880.86%-2.18%-1.38%75,359,700453,020,000162%6.011.23%6.11-0.23%6.10-0.15%5.960.51%1.09%
2019-05-135.806.205.745.83-6.87%-1.82%-1.72%77,365,400459,380,000190%5.94-5.42%6.12-0.83%6.110.18%5.930.34%1.04%
2019-05-105.946.805.946.26-5.15%-0.29%5.89%120,920,700759,144,000378%6.283.12%6.171.85%6.103.80%5.913.96%1.02%
2019-05-096.006.605.686.6010.00%8.41%16.05%136,643,900831,945,000625%6.091.47%6.0614.08%5.8818.04%5.699.51%0.64%
2019-05-086.006.006.006.0010.09%0.00%15.54%6,386,50038,319,00063%6.0010.09%5.318.76%4.982.53%5.190.35%-0.25%
2019-05-075.455.455.455.4510.10%0.00%5.31%5,453,50029,722,00046%5.4510.10%4.893.19%4.85-0.76%5.18-0.88%-0.27%
2019-05-064.954.954.954.950.00%0.00%-5.19%14,134,80069,967,00091%4.959.76%4.730.51%4.89-1.43%5.22-0.78%-0.09%