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)
板块 :非金属矿物制品_h   
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
2022-01-215.826.025.825.860.00%-0.83%0.41%18,355,300108,455,00090%5.91-0.12%5.950.07%5.920.48%5.840.17%-0.26%
2022-01-205.986.015.855.86-2.50%-0.95%0.58%22,600,200133,702,000111%5.92-1.48%5.950.56%5.890.39%5.830.26%-0.41%
2022-01-195.996.115.906.012.04%0.08%3.42%34,002,600204,179,000174%6.011.44%5.921.58%5.871.14%5.810.40%-0.58%
2022-01-185.856.045.815.890.86%-0.51%1.76%36,366,000215,280,000174%5.922.39%5.831.61%5.801.26%5.79-0.22%-0.77%
2022-01-175.635.855.635.843.55%1.00%0.67%22,764,200131,633,000109%5.782.10%5.730.58%5.730.67%5.80-0.36%-0.77%
2022-01-145.665.695.615.64-0.70%-0.41%-3.13%15,140,30085,739,00071%5.66-1.17%5.70-0.33%5.69-0.49%5.82-0.65%-0.76%
2022-01-135.745.815.675.68-0.70%-0.87%-3.07%12,990,00074,429,00056%5.730.30%5.720.60%5.72-0.23%5.86-0.36%-0.72%
2022-01-125.695.745.685.720.53%0.12%-2.74%12,258,70070,038,00050%5.71-0.04%5.69-0.53%5.73-0.81%5.88-0.44%-0.71%
2022-01-115.715.765.675.69-0.35%-0.44%-3.67%12,722,90072,709,00047%5.721.19%5.72-0.38%5.78-1.15%5.91-0.41%-0.69%
2022-01-105.685.725.525.71-0.35%1.10%-3.73%19,194,800108,414,00067%5.65-2.44%5.74-1.39%5.84-0.85%5.93-0.97%-0.66%
2022-01-075.815.875.715.73-1.04%-1.02%-4.32%17,167,00099,379,00056%5.790.16%5.82-1.29%5.89-0.62%5.99-1.37%-0.57%
2022-01-065.715.825.685.790.87%0.17%-4.64%19,299,600111,545,00053%5.78-1.11%5.89-0.69%5.93-0.49%6.07-1.38%-0.42%
2022-01-056.056.065.735.74-5.12%-1.80%-6.77%45,233,100264,372,000105%5.85-3.28%5.94-1.23%5.96-0.82%6.16-1.50%-0.22%
2022-01-046.006.075.986.051.17%0.12%-3.22%29,556,300178,610,00063%6.041.12%6.010.25%6.01-0.03%6.25-0.30%0.10%
2021-12-316.006.025.945.980.00%0.07%-4.63%22,289,600133,203,00047%5.98-0.40%5.99-0.20%6.01-0.94%6.27-0.22%0.16%
2021-12-306.016.045.965.98-0.50%-0.33%-4.84%35,530,400213,190,00075%6.00-0.02%6.01-0.32%6.07-1.86%6.28-0.29%0.18%
2021-12-296.016.075.966.010.00%0.15%-4.63%22,796,100136,802,00049%6.00-0.23%6.03-1.33%6.18-1.53%6.30-0.19%0.21%
2021-12-286.046.085.966.01-0.50%-0.08%-4.81%34,266,800206,126,00073%6.02-0.73%6.11-2.41%6.28-1.34%6.31-0.25%0.24%
2021-12-276.146.176.016.04-1.63%-0.31%-4.58%26,262,300159,118,00059%6.06-2.46%6.26-1.57%6.36-0.36%6.33-0.13%0.22%
2021-12-246.296.336.136.14-3.31%-1.16%-3.12%41,393,500257,118,00099%6.21-2.36%6.36-1.04%6.39-0.27%6.34-0.10%0.20%
2021-12-236.226.606.226.350.47%-0.19%0.09%67,152,300427,199,000177%6.36-0.98%6.42-0.12%6.400.14%6.340.16%0.19%
2021-12-226.586.666.256.32-2.92%-1.63%-0.22%83,224,100534,699,000259%6.43-0.70%6.430.30%6.400.55%6.330.62%0.14%
2021-12-216.296.756.256.513.66%0.62%3.42%89,784,200580,881,000357%6.472.13%6.412.30%6.361.92%6.301.71%0.06%
2021-12-206.176.446.176.280.80%-0.87%1.47%27,807,800176,150,000155%6.341.00%6.270.45%6.240.92%6.190.32%-0.15%
2021-12-176.236.336.216.23-0.64%-0.67%0.99%21,054,500132,062,000128%6.271.28%6.240.82%6.180.55%6.17-0.10%-0.16%
2021-12-166.116.366.006.271.29%1.24%1.54%24,623,900152,495,000150%6.19-1.02%6.190.75%6.150.05%6.180.00%-0.10%
2021-12-155.976.565.956.193.69%-1.07%0.24%30,837,500192,956,000210%6.264.60%6.142.06%6.150.79%6.180.16%-0.08%
2021-12-145.986.035.945.97-0.17%-0.20%-3.16%10,454,00062,533,00078%5.98-0.32%6.02-1.34%6.10-0.10%6.17-0.47%-0.07%
2021-12-136.086.085.975.98-1.16%-0.35%-3.45%12,608,00075,656,00092%6.00-1.27%6.10-0.89%6.10-0.72%6.19-0.32%0.01%
2021-12-106.126.196.026.050.00%-0.46%-2.64%11,080,10067,341,00083%6.08-2.13%6.160.28%6.15-0.94%6.21-0.23%0.07%