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:
河化股份( 000953.SZ 深证)
板块 :化学肥料   
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
2022-01-216.367.016.227.0110.05%2.22%10.92%31,022,900212,743,000204%6.866.28%6.572.39%6.563.02%6.322.87%0.96%
2022-01-206.226.786.116.372.41%-1.29%3.68%22,202,000143,267,000160%6.454.33%6.41-0.56%6.371.32%6.141.59%0.67%
2022-01-196.086.455.906.22-0.80%0.57%2.84%17,129,600105,941,000126%6.19-5.08%6.450.97%6.290.83%6.05-0.43%0.54%
2022-01-186.936.996.246.27-9.52%-3.78%3.23%29,322,500191,053,000207%6.52-1.60%6.393.60%6.233.64%6.071.12%1.03%
2022-01-176.176.936.096.9310.00%4.65%15.37%14,955,90099,035,000124%6.6210.09%6.175.57%6.014.34%6.011.97%1.22%
2022-01-145.726.305.606.309.95%4.74%6.94%19,498,200117,285,000150%6.026.25%5.843.90%5.762.97%5.891.26%1.17%
2022-01-135.655.735.605.730.00%1.22%-1.51%7,781,20044,051,00061%5.660.93%5.620.70%5.60-0.53%5.820.71%1.08%
2022-01-125.585.735.495.733.24%2.16%-0.81%8,711,80048,868,00063%5.610.34%5.580.13%5.63-4.53%5.780.31%1.28%
2022-01-115.525.685.475.55-0.54%-0.72%-3.63%6,656,00037,210,00047%5.590.92%5.58-1.14%5.90-1.78%5.760.16%1.54%
2022-01-105.505.635.395.582.01%0.74%-2.96%7,067,50039,148,00051%5.54-0.86%5.64-5.61%6.000.57%5.750.02%1.57%
2022-01-075.715.805.415.47-5.03%-2.09%-4.85%12,097,60067,594,00093%5.59-2.45%5.97-2.88%5.970.59%5.75-0.04%1.62%
2022-01-065.605.885.595.76-3.36%0.58%0.16%15,293,50087,587,000130%5.73-8.46%6.150.52%5.931.16%5.750.35%1.67%
2022-01-056.516.645.835.96-8.02%-4.73%4.00%30,016,400187,789,000312%6.26-3.46%6.126.44%5.874.60%5.734.45%1.74%
2022-01-046.486.486.456.4810.02%0.00%18.10%10,155,00065,805,000148%6.4815.80%5.755.43%5.613.47%5.493.02%1.46%
2021-12-315.225.895.185.8910.09%5.25%10.59%14,876,20083,241,000213%5.606.35%5.451.26%5.421.54%5.331.49%1.22%
2021-12-305.305.505.155.35-1.11%1.67%1.94%10,586,00055,700,000178%5.26-3.40%5.39-0.07%5.34-0.04%5.250.31%1.08%
2021-12-295.685.825.285.41-2.35%-0.68%3.40%18,095,10098,559,000374%5.450.80%5.392.47%5.342.67%5.232.69%1.06%
2021-12-285.025.545.025.549.92%2.52%8.73%10,451,00056,473,000325%5.408.75%5.265.88%5.203.63%5.102.97%0.81%
2021-12-274.825.054.825.043.70%1.43%1.86%2,854,00014,182,000113%4.971.04%4.97-0.90%5.020.36%4.950.49%0.53%
2021-12-244.965.024.864.86-2.80%-1.18%-1.30%1,987,4009,774,00077%4.92-1.80%5.01-0.71%5.000.10%4.920.49%0.52%
2021-12-235.045.104.965.00-0.60%-0.16%2.04%2,225,30011,144,00085%5.01-1.16%5.050.72%5.000.40%4.900.47%0.44%
2021-12-225.105.135.025.03-1.18%-0.73%3.14%3,583,00018,155,000144%5.070.32%5.010.93%4.981.02%4.881.04%0.39%
2021-12-214.865.184.835.094.52%0.77%5.45%5,747,80029,033,000245%5.054.06%4.972.75%4.932.22%4.831.66%0.28%
2021-12-204.794.934.774.871.46%0.33%2.57%2,657,90012,901,000137%4.850.83%4.830.54%4.820.52%4.750.55%0.10%
2021-12-174.834.874.794.80-0.62%-0.29%1.65%1,252,1006,027,00069%4.810.06%4.810.15%4.790.52%4.720.13%0.05%
2021-12-164.774.854.724.830.63%0.39%2.42%1,497,1007,202,00084%4.810.25%4.800.29%4.770.46%4.720.13%0.06%
2021-12-154.754.834.754.800.00%0.02%1.91%1,807,6008,675,000104%4.800.15%4.790.72%4.750.62%4.710.17%0.08%
2021-12-144.834.834.754.80-0.83%0.17%2.08%1,644,2007,879,00098%4.790.36%4.750.61%4.720.55%4.700.19%0.08%
2021-12-134.784.894.654.841.68%1.36%3.13%3,219,10015,371,000195%4.781.47%4.721.09%4.690.93%4.690.36%0.09%
2021-12-104.684.784.604.760.00%1.15%1.80%2,962,10013,939,000193%4.711.40%4.671.06%4.650.32%4.68-0.28%0.08%