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
2022-08-176.106.186.076.110.49%-0.20%2.02%3,952,90024,198,000113%6.120.69%6.090.40%6.080.20%5.990.77%0.11%
2022-08-166.076.116.046.080.33%0.00%2.31%3,084,00018,750,00086%6.080.61%6.060.07%6.070.35%5.940.92%-0.01%
2022-08-156.046.085.986.060.17%0.28%2.90%2,958,20017,875,00072%6.04-0.26%6.06-0.18%6.050.48%5.89-0.07%-0.19%
2022-08-126.046.106.016.050.17%-0.15%2.66%2,749,50016,659,00065%6.06-0.17%6.070.43%6.020.57%5.89-0.09%-0.18%
2022-08-116.056.126.036.040.00%-0.48%2.41%2,940,10017,842,00067%6.07-0.08%6.040.78%5.981.05%5.900.02%-0.15%
2022-08-105.996.205.996.040.17%-0.56%2.42%4,312,00026,193,00095%6.071.47%6.001.18%5.921.23%5.900.20%-0.16%
2022-08-095.976.055.916.030.84%0.74%2.46%3,914,10023,429,00088%5.990.98%5.931.44%5.851.09%5.890.03%-0.21%
2022-08-085.795.995.785.982.22%0.88%1.65%4,620,60027,390,000103%5.931.49%5.841.20%5.79-0.26%5.880.02%-0.30%
2022-08-055.985.995.765.850.52%0.15%-0.54%2,929,10017,109,00066%5.841.71%5.770.59%5.80-0.65%5.88-0.22%-0.58%
2022-08-045.635.835.635.823.37%1.34%-1.27%4,102,60023,560,00086%5.74-0.23%5.74-1.19%5.84-0.70%5.90-0.52%-0.59%
2022-08-035.575.855.575.630.36%-2.19%-4.99%5,018,10028,883,000103%5.760.54%5.81-1.31%5.88-0.63%5.93-0.44%-0.52%
2022-08-026.016.025.545.61-7.58%-2.01%-5.75%8,504,50048,691,000178%5.73-5.14%5.88-2.39%5.92-1.53%5.95-0.87%-0.46%
2022-08-016.016.095.956.071.17%0.58%1.10%4,145,90025,020,00099%6.04-0.05%6.030.27%6.010.30%6.000.08%-0.38%
2022-07-295.986.095.966.000.17%-0.63%0.02%4,658,00028,126,000109%6.040.45%6.010.43%5.990.30%6.000.23%-0.40%
2022-07-285.976.095.965.990.50%-0.35%0.08%4,135,60024,859,00092%6.010.67%5.990.45%5.97-0.25%5.99-0.12%-0.45%
2022-07-276.006.055.935.96-1.16%-0.18%-0.53%2,910,50017,378,00061%5.970.02%5.96-0.02%5.99-0.12%5.99-0.25%-0.45%
2022-07-265.976.095.876.031.34%1.01%0.38%3,980,70023,764,00074%5.970.57%5.96-0.58%5.99-0.10%6.01-0.94%-0.44%
2022-07-255.966.005.895.95-0.17%0.24%-1.88%3,103,80018,423,00046%5.94-0.50%6.00-0.30%6.00-0.10%6.06-2.79%-0.35%
2022-07-226.066.085.865.96-1.97%-0.10%-4.46%5,653,10033,727,00059%5.97-1.63%6.01-0.28%6.010.20%6.24-0.27%0.17%
2022-07-216.066.126.016.080.50%0.25%-2.80%4,915,40029,814,00048%6.070.83%6.030.47%5.99-0.03%6.260.18%0.24%
2022-07-206.026.055.986.050.33%0.58%-3.11%3,937,80023,687,00038%6.020.20%6.000.57%6.00-0.32%6.240.10%0.19%
2022-07-196.076.075.956.030.17%0.45%-3.33%4,315,60025,906,00041%6.000.20%5.97-0.37%6.02-1.35%6.24-0.03%0.15%
2022-07-185.886.055.886.022.38%0.48%-3.53%5,367,80032,156,00050%5.991.13%5.99-0.56%6.10-3.57%6.24-0.13%0.12%
2022-07-156.006.055.865.88-2.81%-0.74%-5.89%6,352,40037,634,00059%5.92-2.10%6.02-2.07%6.32-0.33%6.25-0.22%0.10%
2022-07-146.036.136.006.05-0.17%-0.02%-3.39%6,834,00041,354,00067%6.05-0.38%6.15-3.97%6.340.11%6.26-0.13%0.11%
2022-07-136.046.136.026.06-2.10%-0.23%-3.35%8,766,90053,254,00089%6.07-2.60%6.41-0.23%6.34-0.10%6.27-0.11%0.12%
2022-07-126.436.456.136.19-5.50%-0.74%-1.39%15,715,20098,007,000166%6.24-5.50%6.42-0.03%6.340.00%6.28-0.08%0.15%
2022-07-116.576.956.376.551.71%-0.74%4.27%28,628,200188,923,000353%6.605.70%6.425.30%6.343.92%6.282.43%0.17%
2022-07-085.836.445.826.4410.09%3.16%5.01%12,643,30078,937,000203%6.246.65%6.101.62%6.101.23%6.130.36%-0.10%
2022-07-075.875.955.785.850.00%-0.07%-4.27%4,980,90029,157,00085%5.85-2.32%6.00-1.17%6.03-0.71%6.11-0.29%-0.20%