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:
*ST河化( 000953.SZ 深证)
板块 :化学肥料   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-262586.2107.064%2
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
2021-03-034.624.774.614.692.18%-0.61%1.65%1,163,8005,492,00091%4.722.97%4.651.62%4.65-0.66%4.610.72%0.48%
2021-03-024.584.624.554.59-0.22%0.15%0.20%612,1002,805,00048%4.58-0.02%4.57-1.42%4.680.17%4.580.44%0.37%
2021-03-014.644.644.504.601.10%0.35%0.86%772,4003,541,00061%4.580.73%4.64-1.32%4.670.54%4.560.24%0.28%
2021-02-264.554.604.524.55-1.94%-0.02%0.00%891,6004,058,00072%4.55-2.94%4.700.04%4.650.09%4.550.31%0.20%
2021-02-254.854.854.594.64-2.93%-1.04%2.29%2,244,50010,524,000192%4.69-1.24%4.701.14%4.641.20%4.540.98%0.14%
2021-02-244.594.784.554.785.05%0.67%6.41%3,222,90015,302,000317%4.753.99%4.643.02%4.593.71%4.492.49%0.04%
2021-02-234.604.624.514.550.00%-0.35%3.81%1,108,2005,060,000143%4.571.26%4.511.88%4.421.56%4.380.57%-0.18%
2021-02-224.424.604.384.553.64%0.91%4.41%1,834,5008,272,000247%4.513.61%4.434.17%4.362.62%4.360.53%-0.20%
2021-02-194.364.404.284.391.62%0.87%1.27%419,6001,826,00054%4.351.87%4.250.62%4.24-0.07%4.34-0.71%-0.20%
2021-02-184.124.334.124.323.85%1.12%-1.05%801,3003,423,00092%4.273.14%4.220.40%4.25-0.79%4.37-0.75%-0.06%
2021-02-104.034.234.034.16-0.48%0.43%-5.43%594,4002,462,00061%4.14-2.17%4.21-1.52%4.28-1.02%4.40-0.45%0.13%
2021-02-094.304.304.184.18-0.95%-1.28%-5.41%735,3003,113,00073%4.23-0.35%4.27-1.61%4.33-0.83%4.42-0.38%0.24%
2021-02-084.254.334.214.22-0.24%-0.68%-4.87%390,0001,657,00038%4.25-1.62%4.34-0.69%4.36-0.68%4.44-0.58%0.36%
2021-02-054.384.394.224.23-3.20%-2.06%-5.20%706,8003,053,00054%4.32-1.71%4.37-0.57%4.39-1.10%4.46-0.34%0.64%
2021-02-044.484.484.354.37-0.46%-0.55%-2.39%914,2004,017,00060%4.390.00%4.40-0.25%4.44-0.63%4.480.07%0.90%
2021-02-034.424.454.354.39-0.23%-0.09%-1.88%553,0002,430,00035%4.39-0.07%4.41-1.14%4.470.00%4.470.25%0.97%
2021-02-024.394.444.354.400.00%0.07%-1.41%718,7003,160,00046%4.40-0.39%4.46-0.69%4.47-0.11%4.460.36%0.94%
2021-02-014.624.624.344.40-3.72%-0.32%-1.06%1,835,7008,102,000115%4.41-3.18%4.49-0.47%4.47-0.69%4.450.50%0.93%
2021-01-294.544.654.474.571.11%0.24%3.28%1,216,4005,546,00082%4.560.84%4.510.76%4.500.13%4.430.77%0.86%
2021-01-284.424.574.414.520.89%-0.02%2.94%1,477,3006,679,000100%4.522.05%4.48-0.25%4.500.45%4.391.11%0.78%
2021-01-274.474.564.314.481.36%1.13%3.15%1,011,7004,482,00068%4.43-0.43%4.49-0.38%4.480.43%4.340.65%0.63%
2021-01-264.454.534.354.420.00%-0.65%2.43%936,4004,166,00065%4.45-1.44%4.500.33%4.460.70%4.320.87%0.51%
2021-01-254.604.654.374.42-3.49%-2.08%3.32%3,283,30014,822,000231%4.510.16%4.491.45%4.432.08%4.282.13%0.32%
2021-01-224.534.634.344.583.85%1.62%9.33%2,858,30012,882,000237%4.512.97%4.423.73%4.343.16%4.192.35%0.02%
2021-01-214.234.414.204.415.00%0.75%7.74%1,246,9005,458,000121%4.384.44%4.272.43%4.212.01%4.090.76%-0.29%
2021-01-204.204.254.144.200.00%0.21%3.40%766,2003,211,00068%4.190.10%4.160.41%4.120.88%4.06-0.07%-0.46%
2021-01-194.174.214.144.200.72%0.31%3.32%1,083,1004,535,00078%4.191.43%4.151.42%4.091.26%4.070.22%-0.59%
2021-01-184.164.194.084.170.72%1.02%2.81%1,230,5005,079,00084%4.13-0.07%4.091.26%4.040.77%4.06-0.15%-0.76%
2021-01-153.994.193.994.142.73%0.22%1.92%1,197,6004,947,00082%4.132.74%4.041.79%4.000.63%4.06-0.10%-0.82%
2021-01-143.904.113.904.030.00%0.22%-0.89%1,408,6005,664,00098%4.022.32%3.970.51%3.98-0.65%4.07-0.34%-0.86%