成本价计算(单股)
*ST河化( 000953.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 04-22 | 4.98 | 5.01 | 4.87 | 4.87 | -2.21% | -1.40% | 1.04% | 15,180 | 749 | 127% | 4.94 | 0.31% | 4.89 | 1.56% | 4.83 | 1.15% | 4.82 | 0.15% | -0.39% |  |
| 04-21 | 4.93 | 5.02 | 4.76 | 4.98 | 2.05% | 1.14% | 3.47% | 16,226 | 798 | 145% | 4.92 | 2.31% | 4.82 | 1.37% | 4.78 | 1.04% | 4.81 | 0.15% | -0.39% | |
| 04-20 | 4.77 | 4.92 | 4.74 | 4.88 | 2.31% | 1.39% | 1.54% | 14,866 | 715 | 140% | 4.81 | 2.04% | 4.75 | 1.15% | 4.73 | -0.17% | 4.81 | -0.31% | -0.42% |  |
| 04-19 | 4.77 | 4.79 | 4.67 | 4.77 | 0.00% | 1.12% | -1.06% | 16,031 | 756 | 157% | 4.72 | 0.04% | 4.70 | -0.02% | 4.74 | -0.88% | 4.82 | -0.86% | -0.41% | |
| 04-16 | 4.64 | 4.77 | 4.64 | 4.77 | 2.58% | 1.17% | -1.91% | 8,540 | 402 | 87% | 4.72 | 1.07% | 4.70 | -1.03% | 4.78 | -0.52% | 4.86 | -0.47% | -0.30% | |
| 04-15 | 4.77 | 4.77 | 4.60 | 4.65 | -2.11% | -0.32% | -4.83% | 12,871 | 600 | 133% | 4.67 | -1.14% | 4.75 | -1.82% | 4.80 | -1.30% | 4.89 | -0.85% | -0.22% | |
| 04-14 | 4.89 | 4.89 | 4.63 | 4.75 | -2.46% | 0.66% | -3.61% | 16,467 | 777 | 186% | 4.72 | -4.03% | 4.84 | -2.22% | 4.87 | -1.74% | 4.93 | -1.24% | -0.11% | |
| 04-13 | 5.00 | 5.00 | 4.84 | 4.87 | -2.21% | -0.96% | -2.40% | 9,445 | 464 | 120% | 4.92 | -1.33% | 4.95 | -0.34% | 4.95 | -0.30% | 4.99 | -0.50% | 0.07% | |
| 04-12 | 5.03 | 5.03 | 4.96 | 4.98 | 0.61% | -0.06% | -0.70% | 8,096 | 403 | 102% | 4.98 | 0.73% | 4.96 | 0.16% | 4.97 | -0.32% | 5.02 | 0.08% | 0.18% | |
| 04-09 | 4.95 | 4.99 | 4.91 | 4.95 | 0.00% | 0.06% | -1.22% | 4,587 | 226 | 54% | 4.95 | -0.12% | 4.96 | -0.20% | 4.98 | -0.18% | 5.01 | 0.02% | 0.21% | |
| 04-08 | 4.99 | 5.00 | 4.92 | 4.95 | -0.40% | -0.06% | -1.20% | 7,246 | 358 | 85% | 4.95 | -0.22% | 4.97 | -0.62% | 4.99 | -0.18% | 5.01 | 0.06% | 0.25% | |
| 04-07 | 5.00 | 5.00 | 4.93 | 4.97 | 0.40% | 0.12% | -0.74% | 7,593 | 376 | 85% | 4.96 | -0.28% | 5.00 | -0.28% | 5.00 | -0.48% | 5.01 | -0.16% | 0.29% | |
| 04-06 | 5.02 | 5.10 | 4.82 | 4.95 | -1.98% | -0.56% | -1.30% | 8,925 | 444 | 97% | 4.98 | -1.15% | 5.01 | -0.24% | 5.03 | -0.61% | 5.02 | -0.12% | 0.38% | |
| 04-02 | 5.03 | 5.06 | 5.00 | 5.05 | 0.60% | 0.28% | 0.58% | 10,603 | 534 | 111% | 5.04 | 0.38% | 5.02 | -0.34% | 5.06 | 0.42% | 5.02 | 0.20% | 0.44% | |
| 04-01 | 5.05 | 5.06 | 5.00 | 5.02 | 0.00% | 0.06% | 0.18% | 5,878 | 294 | 59% | 5.02 | 0.28% | 5.04 | -0.63% | 5.04 | 0.18% | 5.01 | 0.30% | 0.49% | |
| 03-31 | 5.08 | 5.08 | 4.95 | 5.02 | -0.59% | 0.34% | 0.48% | 5,746 | 287 | 55% | 5.00 | -1.48% | 5.07 | 0.56% | 5.03 | 0.26% | 5.00 | 0.30% | 0.50% | |
| 03-30 | 5.12 | 5.19 | 5.02 | 5.05 | -1.17% | -0.55% | 1.39% | 9,049 | 459 | 87% | 5.08 | -0.51% | 5.04 | 0.60% | 5.01 | 0.12% | 4.98 | 0.46% | 0.48% | |
| 03-29 | 5.01 | 5.18 | 4.98 | 5.11 | 1.59% | 0.12% | 3.07% | 11,001 | 561 | 110% | 5.10 | 2.74% | 5.01 | 1.13% | 5.01 | 0.28% | 4.96 | 0.69% | 0.45% | |
| 03-26 | 4.88 | 5.04 | 4.87 | 5.03 | 2.24% | 1.25% | 2.15% | 12,766 | 634 | 128% | 4.97 | 0.55% | 4.96 | -0.56% | 4.99 | 0.02% | 4.92 | 0.37% | 0.41% | |
| 03-25 | 4.97 | 4.98 | 4.90 | 4.92 | -0.81% | -0.43% | 0.29% | 5,383 | 266 | 58% | 4.94 | -0.26% | 4.99 | -0.48% | 4.99 | 0.34% | 4.91 | 0.41% | 0.40% | |
| 03-24 | 5.10 | 5.10 | 4.91 | 4.96 | -1.78% | 0.12% | 1.51% | 10,957 | 542 | 115% | 4.95 | -1.75% | 5.01 | 0.00% | 4.98 | 0.44% | 4.89 | 0.41% | 0.37% | |
| 03-23 | 5.00 | 5.12 | 5.00 | 5.05 | -0.20% | 0.16% | 3.78% | 10,400 | 524 | 116% | 5.04 | 0.22% | 5.01 | 0.95% | 4.95 | 0.88% | 4.87 | 0.79% | 0.31% | |
| 03-22 | 5.02 | 5.08 | 4.99 | 5.06 | 1.00% | 0.58% | 4.81% | 13,334 | 670 | 136% | 5.03 | 1.29% | 4.96 | 1.43% | 4.91 | 1.32% | 4.83 | 0.48% | 0.28% | |
| 03-19 | 4.89 | 5.03 | 4.86 | 5.01 | 2.66% | 0.87% | 4.27% | 14,299 | 710 | 141% | 4.97 | 1.83% | 4.89 | 1.70% | 4.85 | 1.32% | 4.81 | 0.65% | 0.33% | |
| 03-18 | 4.79 | 4.93 | 4.79 | 4.88 | 2.74% | 0.04% | 2.22% | 11,514 | 561 | 121% | 4.88 | 2.46% | 4.81 | 1.31% | 4.78 | 1.04% | 4.77 | 0.40% | 0.29% | |
| 03-17 | 4.78 | 4.78 | 4.73 | 4.75 | 0.00% | -0.23% | -0.11% | 6,839 | 325 | 74% | 4.76 | 0.46% | 4.75 | 0.25% | 4.73 | 0.11% | 4.76 | 0.11% | 0.30% | |
| 03-16 | 4.75 | 4.77 | 4.71 | 4.75 | 0.42% | 0.23% | 0.00% | 6,079 | 288 | 62% | 4.74 | -0.15% | 4.74 | 0.25% | 4.73 | -0.25% | 4.75 | 0.21% | 0.36% | |
| 03-15 | 4.70 | 4.79 | 4.70 | 4.73 | -0.21% | -0.34% | -0.21% | 8,551 | 405 | 88% | 4.75 | 0.55% | 4.73 | 0.11% | 4.74 | -0.63% | 4.74 | 0.28% | 0.39% | |
| 03-12 | 4.80 | 4.80 | 4.70 | 4.74 | 0.21% | 0.42% | 0.28% | 5,496 | 259 | 57% | 4.72 | 0.28% | 4.72 | -0.49% | 4.77 | 0.06% | 4.73 | 0.32% | 0.38% | |
| 03-11 | 4.72 | 4.75 | 4.65 | 4.73 | 0.00% | 0.49% | 0.38% | 8,495 | 399 | 85% | 4.71 | -0.57% | 4.74 | -0.98% | 4.77 | 0.00% | 4.71 | 0.09% | 0.38% | |