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
2021-12-0310.6910.7410.5510.720.19%0.66%-0.16%18,402,100195,981,00087%10.65-0.28%10.66-0.42%10.72-0.52%10.740.08%0.25%
2021-12-0210.7010.7610.5910.70-0.47%0.19%-0.27%16,599,800177,285,00077%10.680.38%10.70-0.47%10.780.01%10.730.11%0.21%
2021-12-0110.7010.7510.5610.750.47%1.03%0.31%19,960,100212,370,00090%10.64-1.22%10.75-0.78%10.78-0.16%10.720.15%0.15%
2021-11-3010.8610.9610.6110.70-1.38%-0.66%-0.01%22,017,600237,151,000103%10.77-0.48%10.840.17%10.790.06%10.700.37%0.06%
2021-11-2910.8611.0310.6610.85-1.27%0.25%1.76%24,944,800269,979,000118%10.82-0.71%10.820.27%10.790.32%10.660.42%-0.12%
2021-11-2610.6711.0510.6110.992.52%0.83%3.51%26,906,400293,271,000129%10.902.03%10.790.68%10.750.69%10.620.42%-0.29%
2021-11-2510.6810.7510.5510.720.47%0.35%1.39%17,902,400191,246,00089%10.68-0.39%10.720.07%10.680.23%10.570.10%-0.43%
2021-11-2410.6810.8210.6610.67-0.47%-0.51%1.02%17,374,300186,335,00087%10.73-0.10%10.710.38%10.660.46%10.560.30%-0.55%
2021-11-2310.7410.8210.6310.720.19%-0.15%1.80%19,741,000211,940,000100%10.740.59%10.670.50%10.610.65%10.530.23%-0.71%
2021-11-2210.7310.7810.5510.700.09%0.25%1.85%23,878,400254,862,000121%10.670.64%10.610.71%10.540.53%10.510.27%-0.90%
2021-11-1910.5610.7510.3810.691.42%0.80%2.02%24,873,700263,797,000125%10.610.45%10.540.83%10.480.21%10.48-0.29%-1.08%
2021-11-1810.5110.6710.4610.540.38%-0.17%0.30%20,833,000219,947,00090%10.561.36%10.450.42%10.460.05%10.51-0.46%-1.31%
2021-11-1710.3010.5210.2510.502.04%0.81%-0.54%16,653,300173,460,00072%10.420.42%10.41-0.31%10.460.10%10.56-0.81%-1.37%
2021-11-1610.5110.5210.2710.29-2.00%-0.80%-3.32%20,217,900209,718,00083%10.37-0.58%10.44-0.54%10.45-0.23%10.64-1.43%-1.39%
2021-11-1510.5010.6010.3210.500.00%0.64%-2.75%24,183,800252,299,00094%10.43-0.98%10.500.14%10.47-0.02%10.80-1.22%-1.32%
2021-11-1210.5610.6410.4610.50-0.47%-0.34%-3.93%15,869,100167,200,00063%10.54-0.16%10.480.14%10.47-0.66%10.93-0.98%-1.24%
2021-11-1110.4810.6410.4210.550.67%-0.03%-4.42%16,970,400179,095,00065%10.551.81%10.470.34%10.54-0.80%11.04-1.12%-1.18%
2021-11-1010.5010.5110.2310.48-0.19%1.11%-6.12%17,679,800183,243,00062%10.37-1.15%10.43-1.32%10.63-1.37%11.16-1.34%-1.10%
2021-11-0910.4510.5710.3810.50-0.28%0.13%-7.19%19,022,100199,473,00065%10.490.46%10.57-1.22%10.78-2.02%11.31-1.68%-0.91%
2021-11-0810.2010.6210.2010.531.45%0.88%-8.49%23,613,900246,471,00077%10.44-2.06%10.70-1.91%11.00-1.98%11.51-1.44%-0.67%
2021-11-0511.2011.2210.3610.38-7.07%-2.61%-11.09%55,839,200595,131,000184%10.66-4.77%10.91-4.59%11.22-3.37%11.68-2.63%-0.48%
2021-11-0411.2211.3311.1211.17-0.36%-0.20%-6.84%17,805,800199,275,00068%11.19-0.62%11.44-1.80%11.61-0.95%11.99-1.07%-0.20%
2021-11-0311.5611.5611.1411.21-3.20%-0.46%-7.51%25,753,700290,027,00095%11.26-4.01%11.65-1.62%11.72-1.66%12.12-0.99%-0.05%
2021-11-0212.1012.2311.5011.58-4.22%-1.30%-5.40%29,737,100348,880,000116%11.73-2.43%11.84-0.34%11.92-1.74%12.24-0.77%0.02%
2021-11-0111.8612.1511.7112.091.68%0.55%-1.99%19,142,700230,178,00078%12.021.74%11.88-0.73%12.13-0.62%12.34-0.34%0.08%
2021-10-2911.7411.9211.6411.891.71%0.61%-3.94%23,188,000274,029,00091%11.82-0.10%11.96-2.26%12.21-1.04%12.38-0.41%0.11%
2021-10-2812.3012.3611.6511.69-4.80%-1.18%-5.95%31,150,000368,498,000118%11.83-3.73%12.24-1.99%12.33-1.65%12.43-0.35%0.07%
2021-10-2712.6512.6512.1112.28-2.23%-0.07%-1.54%23,406,800287,631,00094%12.29-2.89%12.49-0.59%12.54-0.37%12.470.53%-0.02%
2021-10-2612.6412.8612.4812.560.56%-0.74%1.24%28,444,100359,891,000115%12.651.30%12.56-0.14%12.590.16%12.410.74%-0.22%
2021-10-2512.5212.6612.3712.490.00%-0.01%1.42%21,324,700266,376,00080%12.49-0.23%12.58-0.09%12.57-0.01%12.320.51%-0.51%