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:
华峰氨纶( 002064.SZ 深证)
板块 :化学纤维制造_h   
所属成分指数: 中证500
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
2020-05-275.445.665.385.561.65%0.14%5.04%31,636,800175,643,000181%5.553.33%5.392.20%5.351.65%5.290.86%0.10%
2020-05-265.245.485.155.476.01%1.81%4.23%33,966,000182,510,000201%5.373.39%5.282.03%5.261.23%5.250.54%0.04%
2020-05-255.045.285.045.161.98%-0.71%-1.15%22,824,600118,629,000144%5.202.10%5.17-0.19%5.200.06%5.22-0.27%-0.02%
2020-05-225.155.165.065.06-1.75%-0.59%-3.32%8,073,60041,095,00044%5.09-1.70%5.18-0.82%5.20-0.14%5.23-0.46%0.04%
2020-05-215.255.285.125.15-1.90%-0.54%-2.05%9,526,90049,334,00044%5.18-1.58%5.220.04%5.20-0.23%5.260.23%0.13%
2020-05-205.305.305.225.250.00%-0.21%0.08%9,437,00049,648,00042%5.260.59%5.220.48%5.22-0.34%5.250.25%0.08%
2020-05-195.195.325.185.251.74%0.38%0.32%16,121,60084,318,00068%5.230.89%5.20-0.08%5.23-0.06%5.230.00%-0.02%
2020-05-185.155.235.115.160.78%-0.46%-1.39%13,111,10067,965,00054%5.180.12%5.20-0.84%5.24-0.31%5.23-0.08%-0.09%
2020-05-155.185.265.105.12-1.16%-1.12%-2.23%18,937,70098,050,00077%5.18-1.13%5.25-0.42%5.25-0.61%5.24-0.08%-0.11%
2020-05-145.355.355.175.18-3.00%-1.09%-1.16%18,739,60098,140,00073%5.24-1.39%5.27-0.10%5.280.42%5.240.04%-0.07%
2020-05-135.275.375.225.341.52%0.55%1.93%21,477,300114,066,00083%5.311.26%5.27-0.28%5.260.55%5.240.23%-0.05%
2020-05-125.255.325.165.260.38%0.29%0.63%18,549,30097,288,00073%5.25-0.38%5.290.61%5.230.02%5.23-0.06%-0.06%
2020-05-115.405.425.195.24-4.03%-0.47%0.19%43,243,600227,675,000167%5.27-1.20%5.260.79%5.230.21%5.230.27%-0.03%
2020-05-085.135.495.115.465.81%2.46%4.68%40,714,400216,987,000179%5.334.59%5.211.30%5.220.66%5.220.46%-0.02%
2020-05-075.155.205.025.160.39%1.28%-0.62%21,710,800110,610,00099%5.10-0.51%5.15-0.87%5.19-0.46%5.19-0.23%-0.01%
2020-05-065.185.195.075.14-1.53%0.37%-1.23%23,030,100117,939,000104%5.12-2.20%5.19-0.90%5.21-0.15%5.20-0.71%0.09%
2020-04-305.245.325.145.220.00%-0.31%-0.40%19,236,000100,725,00083%5.24-0.11%5.240.12%5.22-0.15%5.24-0.80%0.31%
2020-04-295.255.335.185.22-0.76%-0.42%-1.19%15,972,20083,734,00062%5.240.04%5.230.48%5.230.31%5.28-0.25%0.59%
2020-04-285.135.335.135.262.14%0.38%-0.68%31,369,500164,374,000110%5.240.46%5.21-0.17%5.210.25%5.300.30%0.84%
2020-04-275.095.345.095.151.38%-1.27%-2.46%24,025,400125,322,00083%5.221.70%5.220.46%5.200.02%5.280.27%0.98%
2020-04-245.265.275.065.08-3.05%-0.96%-3.53%14,803,30075,926,00052%5.13-2.68%5.19-0.27%5.20-1.20%5.270.17%0.96%
2020-04-235.175.375.135.241.35%-0.57%-0.32%25,251,900133,082,00093%5.272.71%5.210.44%5.26-1.24%5.260.25%0.94%
2020-04-225.165.195.085.17-0.58%0.76%-1.41%16,205,50083,145,00062%5.13-1.12%5.18-1.84%5.33-0.49%5.240.33%0.90%
2020-04-215.205.275.135.200.00%0.21%-0.52%21,748,500112,855,00084%5.19-0.48%5.28-1.93%5.350.49%5.230.56%0.87%
2020-04-205.315.315.165.20-1.89%-0.27%0.04%25,612,500133,537,00099%5.21-3.10%5.39-0.46%5.330.34%5.200.82%0.79%
2020-04-175.555.555.265.30-4.16%-1.51%2.79%37,223,300200,310,000152%5.38-2.08%5.411.44%5.311.01%5.161.44%0.61%
2020-04-165.355.635.285.533.95%0.64%8.79%41,123,300225,960,000186%5.502.65%5.332.68%5.262.26%5.082.03%0.38%
2020-04-155.315.515.225.322.11%-0.62%6.78%42,694,700228,549,000220%5.354.53%5.193.49%5.143.11%4.982.26%0.10%
2020-04-144.965.264.875.216.54%1.74%6.94%35,576,900182,174,000207%5.124.98%5.022.76%4.981.86%4.871.69%-0.21%
2020-04-134.824.934.774.890.00%0.25%2.07%13,340,30065,072,00080%4.880.33%4.88-0.20%4.890.85%4.790.06%-0.53%