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:
丹化科技( 600844.SH 上证)
板块 :农业   
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
2020-08-043.673.953.603.803.26%0.56%5.32%32,389,000122,398,000190%3.783.85%3.690.76%3.671.33%3.611.24%0.48%
2020-08-033.613.683.573.680.82%1.13%3.25%21,909,40079,728,000139%3.64-0.41%3.660.80%3.620.81%3.560.59%0.39%
2020-07-313.793.793.583.65-2.41%-0.11%3.02%46,788,300170,942,000327%3.65-1.14%3.631.62%3.592.28%3.541.90%0.34%
2020-07-303.463.743.413.7410.00%1.19%7.56%29,646,100109,569,000291%3.7010.79%3.588.23%3.515.15%3.482.48%0.15%
2020-07-293.323.413.223.403.03%1.92%0.21%9,318,80031,086,000104%3.340.69%3.30-0.18%3.34-1.42%3.39-0.50%-0.07%
2020-07-283.283.343.283.300.92%-0.39%-3.23%5,043,70016,711,00054%3.311.81%3.31-1.08%3.39-1.23%3.41-0.50%0.03%
2020-07-273.313.353.213.27-1.21%0.49%-4.58%6,664,00021,684,00063%3.25-3.16%3.35-2.62%3.43-0.55%3.43-0.44%0.15%
2020-07-243.423.443.283.31-2.93%-1.49%-3.83%7,361,20024,732,00067%3.36-1.41%3.44-1.24%3.450.35%3.44-0.23%0.28%
2020-07-233.473.483.343.41-2.57%0.06%-1.16%8,173,60027,858,00073%3.41-2.93%3.480.09%3.440.09%3.45-0.06%0.36%
2020-07-223.523.553.473.50-0.85%-0.31%1.39%10,498,90036,858,00093%3.510.43%3.481.67%3.430.20%3.450.32%0.44%
2020-07-213.453.593.423.532.32%0.97%2.59%14,898,50052,086,000131%3.502.82%3.421.67%3.430.06%3.440.32%0.45%
2020-07-203.303.483.303.454.23%1.47%0.58%8,724,20029,660,00076%3.403.25%3.36-1.03%3.42-0.41%3.430.15%0.50%
2020-07-173.253.353.253.31-0.90%0.52%-3.36%7,794,30025,668,00064%3.29-2.83%3.40-1.76%3.44-0.67%3.430.00%0.55%
2020-07-163.403.453.323.34-1.76%-1.45%-2.48%8,817,20029,880,00076%3.39-2.28%3.46-0.52%3.46-0.20%3.430.23%0.53%
2020-07-153.503.533.403.40-2.58%-1.96%-0.50%12,776,50044,309,000116%3.47-0.83%3.480.06%3.470.41%3.420.50%0.47%
2020-07-143.603.633.433.49-0.85%-0.20%2.65%13,469,70047,107,000134%3.500.89%3.480.52%3.450.55%3.400.68%0.36%
2020-07-133.393.533.393.523.83%1.56%4.23%13,449,80046,613,000147%3.470.20%3.460.73%3.440.65%3.380.93%0.26%
2020-07-103.463.543.383.39-2.31%-1.99%1.32%11,139,20038,534,000130%3.460.38%3.430.47%3.410.77%3.350.54%0.09%
2020-07-093.423.483.403.471.46%0.70%4.27%12,650,60043,597,000162%3.451.65%3.420.86%3.391.10%3.330.70%-0.05%
2020-07-083.373.433.333.421.48%0.88%3.48%11,375,20038,566,000163%3.39-0.53%3.390.77%3.350.93%3.310.49%-0.11%
2020-07-073.453.483.363.37-0.88%-1.12%2.46%12,664,60043,159,000197%3.411.34%3.361.88%3.321.62%3.290.77%-0.17%
2020-07-063.313.413.303.403.66%1.10%4.17%12,665,30042,593,000226%3.363.35%3.302.74%3.272.09%3.260.71%-0.25%
2020-07-033.233.283.213.281.55%0.80%1.20%5,680,70018,484,000116%3.251.82%3.210.94%3.20-0.03%3.24-0.25%-0.32%
2020-07-023.163.243.143.231.89%1.06%-0.58%5,322,90017,012,000107%3.200.63%3.180.00%3.20-0.47%3.25-0.40%-0.34%
2020-07-013.143.213.133.170.00%-0.19%-2.82%4,530,20014,386,00091%3.180.35%3.18-0.84%3.22-0.80%3.26-0.52%-0.34%
2020-06-303.153.193.143.170.63%0.16%-3.32%3,862,80012,226,00074%3.17-0.82%3.21-0.96%3.24-0.61%3.28-0.37%-0.34%
2020-06-293.273.273.123.15-3.96%-1.28%-4.28%8,089,20025,814,000152%3.19-3.07%3.24-1.61%3.26-1.06%3.29-0.81%-0.36%
2020-06-243.293.323.283.280.00%-0.36%-1.15%3,655,30012,032,00069%3.29-0.09%3.29-0.06%3.30-0.18%3.32-0.84%-0.28%
2020-06-233.283.323.283.28-0.91%-0.46%-1.97%3,472,50011,441,00053%3.300.12%3.29-0.09%3.30-0.18%3.350.12%-0.20%
2020-06-223.263.363.253.310.00%0.58%-0.96%6,331,60020,839,00093%3.29-0.21%3.30-0.36%3.31-0.33%3.34-0.09%-0.25%