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:
华峰化学( 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
2021-09-1714.4614.5713.6014.01-4.76%-0.63%-2.20%57,910,200816,455,000112%14.10-4.88%14.50-0.88%14.48-0.19%14.33-0.05%0.68%
2021-09-1614.7015.1814.4814.710.68%-0.76%2.64%65,924,100977,221,000136%14.822.03%14.620.99%14.510.83%14.330.60%0.79%
2021-09-1514.4114.8014.2714.611.39%0.56%2.55%43,949,500638,503,00088%14.530.67%14.480.77%14.390.08%14.250.54%0.87%
2021-09-1414.5814.7514.2614.41-1.44%-0.15%1.69%46,524,000671,429,00086%14.43-0.35%14.370.22%14.380.55%14.170.50%0.97%
2021-09-1313.9814.8613.9014.624.35%0.95%3.69%63,319,000917,019,000112%14.482.43%14.340.13%14.301.18%14.101.17%1.06%
2021-09-1014.2514.4913.8614.01-1.96%-0.91%0.52%43,188,500610,623,00072%14.14-1.33%14.320.34%14.140.00%13.940.79%1.01%
2021-09-0914.3414.6014.1014.29-1.45%-0.27%3.34%44,801,300641,955,00075%14.33-0.82%14.271.41%14.140.14%13.830.86%0.88%
2021-09-0813.9514.7413.8514.503.94%0.37%5.76%58,014,400838,160,000101%14.453.52%14.070.98%14.120.93%13.711.12%0.76%
2021-09-0713.8114.1613.5513.951.38%-0.04%2.89%40,747,700568,675,00072%13.961.99%13.94-0.72%13.990.28%13.560.65%0.60%
2021-09-0613.9413.9613.4113.76-0.72%0.56%2.15%43,400,700593,876,00078%13.68-3.19%14.04-0.12%13.950.94%13.470.57%0.52%
2021-09-0314.4014.4013.8513.86-4.22%-1.95%3.48%50,742,000717,257,00097%14.14-0.36%14.050.72%13.821.34%13.391.08%0.45%
2021-09-0213.9514.5013.6014.474.48%2.00%9.20%69,793,500990,079,000141%14.192.07%13.952.22%13.631.75%13.251.46%0.31%
2021-09-0113.9914.2313.3813.85-0.29%-0.35%6.05%85,319,2001,185,751,000185%13.900.64%13.652.20%13.402.07%13.061.54%0.14%
2021-08-3113.5514.0913.4313.891.98%0.58%7.99%79,338,8001,095,685,000195%13.814.01%13.362.94%13.132.51%12.861.37%-0.02%
2021-08-3013.2813.7112.8113.623.81%2.58%7.35%90,513,2001,201,809,000240%13.283.78%12.983.44%12.812.60%12.690.66%-0.11%
2021-08-2712.5013.1512.3613.125.13%2.54%4.09%51,126,100654,184,000151%12.802.61%12.551.51%12.481.45%12.61-0.56%-0.11%
2021-08-2612.2612.6512.2212.481.79%0.08%-1.55%35,863,600447,209,000102%12.472.19%12.360.46%12.300.29%12.68-0.28%0.04%
2021-08-2512.3712.4112.0712.26-0.81%0.47%-3.55%29,718,900362,667,00084%12.20-1.41%12.300.25%12.27-0.68%12.71-0.47%0.09%
2021-08-2412.2812.5512.1812.360.73%-0.15%-3.22%28,711,900355,410,00078%12.380.42%12.270.11%12.35-1.28%12.77-0.14%0.20%
2021-08-2312.2212.4512.2112.270.49%-0.45%-4.06%27,918,000344,131,00075%12.331.77%12.26-0.79%12.51-1.71%12.79-0.21%0.16%
2021-08-2012.1512.3911.9612.210.08%0.81%-4.73%29,574,300358,201,00077%12.11-1.77%12.35-2.59%12.73-1.81%12.82-0.31%0.11%
2021-08-1912.6612.6612.1912.20-3.48%-1.05%-5.10%31,034,000382,640,00082%12.33-2.16%12.68-2.54%12.97-0.63%12.86-0.23%0.02%
2021-08-1812.6812.8512.4612.64-1.71%0.30%-1.91%31,348,900395,063,00082%12.60-3.27%13.01-1.45%13.05-0.16%12.890.00%-0.09%
2021-08-1713.3213.4312.7112.86-3.67%-1.29%-0.20%38,767,900505,080,000103%13.03-2.23%13.200.26%13.070.45%12.890.48%-0.17%
2021-08-1613.5513.6913.1213.35-0.67%0.19%4.09%39,097,200520,977,000104%13.330.64%13.171.26%13.010.92%12.830.64%-0.34%
2021-08-1312.8513.5012.8013.444.59%1.51%5.46%53,793,100712,247,000141%13.243.20%13.011.79%12.891.28%12.740.95%-0.62%
2021-08-1212.8212.9612.7112.85-0.85%0.16%1.79%29,190,200374,478,00078%12.83-0.12%12.780.31%12.730.13%12.620.21%-0.94%
2021-08-1112.6512.9912.6512.962.86%0.90%2.87%47,173,300605,914,000124%12.841.85%12.740.78%12.710.40%12.600.63%-1.09%
2021-08-1012.6912.8412.5112.60-0.94%-0.09%0.65%28,865,000364,018,00075%12.61-0.62%12.64-0.35%12.660.25%12.52-0.57%-1.28%
2021-08-0912.5112.8712.4212.720.00%0.24%1.02%32,114,500407,508,00079%12.690.63%12.680.10%12.630.22%12.59-0.67%-1.32%