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
2021-09-175.025.345.025.313.31%1.55%3.79%5,257,90027,496,000127%5.23-0.38%5.211.36%5.160.47%5.120.65%0.78%
2021-09-165.145.395.125.140.98%-2.08%1.12%5,114,10026,844,000134%5.253.35%5.141.04%5.140.14%5.080.91%0.77%
2021-09-155.025.154.995.091.60%0.22%1.05%2,476,00012,576,00068%5.080.32%5.09-0.39%5.130.22%5.040.48%0.72%
2021-09-145.205.204.995.01-2.15%-1.05%-0.06%5,658,10028,645,000156%5.06-1.35%5.11-1.01%5.120.20%5.010.62%0.69%
2021-09-135.065.195.045.120.79%-0.23%2.77%3,045,30015,629,00093%5.130.04%5.160.47%5.110.71%4.980.65%0.66%
2021-09-105.205.325.045.08-2.68%-0.97%2.63%6,257,30032,101,000195%5.13-1.14%5.130.88%5.071.18%4.951.08%0.62%
2021-09-094.995.404.995.224.40%0.60%6.60%7,710,50040,011,000282%5.194.28%5.094.31%5.013.58%4.902.21%0.53%
2021-09-084.905.034.885.002.25%0.48%4.36%2,687,80013,375,000118%4.982.41%4.881.39%4.841.28%4.790.61%0.34%
2021-09-074.764.924.764.892.30%0.64%2.69%2,075,20010,084,00093%4.862.04%4.810.67%4.780.51%4.760.34%0.31%
2021-09-064.844.844.704.78-0.21%0.38%0.72%1,932,8009,204,00087%4.76-0.98%4.780.44%4.750.04%4.750.28%0.29%
2021-09-034.834.864.754.79-0.83%-0.40%1.20%2,295,20011,037,000106%4.810.92%4.760.47%4.750.27%4.730.53%0.28%
2021-09-024.684.864.624.833.65%1.36%2.59%2,553,00012,164,000119%4.771.36%4.740.13%4.74-0.13%4.710.38%0.24%
2021-09-014.734.804.644.66-1.48%-0.87%-0.64%2,292,20010,776,000112%4.70-0.80%4.73-0.27%4.75-0.04%4.690.19%0.22%
2021-08-314.884.894.694.73-3.47%-0.19%1.05%2,837,90013,448,000144%4.74-0.17%4.74-0.38%4.750.23%4.680.36%0.21%
2021-08-304.754.904.664.903.38%3.22%5.06%2,568,90012,195,000138%4.750.11%4.760.21%4.740.62%4.660.24%0.19%
2021-08-274.744.854.684.74-1.04%-0.04%1.87%2,005,3009,510,000110%4.74-1.06%4.750.49%4.710.86%4.650.17%0.21%
2021-08-264.714.884.674.791.05%-0.06%3.12%2,369,80011,358,000135%4.791.96%4.731.61%4.671.19%4.650.32%0.23%
2021-08-254.744.754.624.741.07%0.83%2.38%1,602,9007,536,00086%4.700.77%4.651.15%4.610.44%4.630.24%0.27%
2021-08-244.644.704.614.692.18%0.54%1.54%1,741,2008,122,00092%4.671.55%4.600.75%4.590.28%4.620.13%0.30%
2021-08-234.514.634.514.591.10%-0.09%-0.50%1,689,5007,761,00080%4.591.06%4.57-0.02%4.58-0.39%4.610.22%0.31%
2021-08-204.574.704.484.54-0.44%-0.13%-1.37%1,885,9008,574,00090%4.55-0.31%4.57-0.41%4.60-0.52%4.600.15%0.23%
2021-08-194.614.624.504.56-1.72%0.00%-0.78%1,512,1006,895,00075%4.56-0.81%4.59-0.82%4.62-0.52%4.600.20%0.13%
2021-08-184.614.644.564.641.75%0.94%1.16%1,666,4007,660,00084%4.600.00%4.62-0.47%4.650.11%4.590.11%0.02%
2021-08-174.634.674.524.56-2.15%-0.80%-0.48%1,833,6008,429,00096%4.60-1.46%4.65-0.51%4.640.09%4.580.09%-0.08%
2021-08-164.674.784.584.660.00%-0.11%1.79%2,251,80010,505,000123%4.67-0.28%4.670.56%4.640.61%4.580.44%-0.11%
2021-08-134.684.794.644.66-0.43%-0.38%2.24%1,428,6006,683,00082%4.680.17%4.640.48%4.610.68%4.560.42%-0.20%
2021-08-124.534.774.514.682.86%0.21%3.11%3,198,20014,935,000179%4.672.10%4.621.27%4.581.22%4.540.73%-0.31%
2021-08-114.624.694.534.55-1.73%-0.52%0.98%1,881,4008,605,000111%4.57-0.65%4.560.77%4.520.31%4.510.47%-0.46%
2021-08-104.474.684.464.633.58%0.56%3.23%3,531,40016,259,000211%4.603.46%4.532.33%4.510.99%4.490.27%-0.61%
2021-08-094.404.484.384.470.00%0.45%-0.07%1,412,0006,283,00086%4.451.41%4.43-0.20%4.46-0.09%4.47-0.60%-0.72%