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
2021-02-264.804.984.804.85-3.58%-0.55%-6.14%34,084,100166,242,00045%4.88-3.77%5.00-2.95%5.27-0.81%5.170.16%-0.34%
2021-02-255.035.195.005.030.60%-0.75%-2.50%40,202,700203,763,00053%5.070.72%5.16-3.88%5.310.32%5.16-0.29%-0.37%
2021-02-245.205.224.905.00-5.30%-0.64%-3.36%63,479,500319,412,00077%5.03-5.63%5.36-0.92%5.300.55%5.17-1.60%-0.34%
2021-02-235.345.555.245.28-3.83%-0.98%0.42%64,732,100345,180,00078%5.33-4.80%5.411.35%5.270.71%5.26-1.85%0.00%
2021-02-225.445.865.355.490.73%-1.98%2.48%97,042,200543,575,000110%5.605.76%5.344.11%5.232.71%5.360.24%0.52%
2021-02-195.295.665.035.454.21%2.91%1.98%110,057,900582,817,000120%5.303.14%5.131.79%5.091.74%5.34-0.28%0.73%
2021-02-184.925.234.805.2310.11%1.85%-2.41%97,011,900498,146,000101%5.145.99%5.041.72%5.00-0.52%5.36-1.63%1.01%
2021-02-105.095.134.714.75-6.68%-1.96%-12.81%65,079,500315,304,00058%4.85-4.91%4.96-0.74%5.03-4.17%5.45-0.22%1.65%
2021-02-094.935.244.805.093.88%-0.10%-6.78%69,094,000352,017,00062%5.103.56%4.99-1.40%5.25-4.11%5.461.21%1.91%
2021-02-084.755.104.704.904.03%-0.41%-9.18%63,650,800313,183,00054%4.92-0.81%5.06-5.59%5.47-1.33%5.400.92%1.87%
2021-02-055.235.294.704.71-8.72%-5.04%-11.90%74,783,200370,891,00063%4.96-5.58%5.36-5.75%5.55-0.93%5.35-0.22%1.91%
2021-02-045.285.605.025.16-5.67%-1.77%-3.70%89,444,400469,819,00074%5.25-8.29%5.69-1.16%5.60-1.62%5.360.08%2.54%
2021-02-035.515.965.375.47-3.01%-4.50%2.17%110,421,600632,543,000103%5.73-3.62%5.761.93%5.691.68%5.351.77%2.73%
2021-02-025.976.305.505.64-1.74%-5.10%7.20%139,798,300830,774,000143%5.948.19%5.651.11%5.605.05%5.263.32%2.68%
2021-02-015.155.744.965.749.96%4.50%12.73%85,142,900467,684,00089%5.491.42%5.591.60%5.332.94%5.092.41%2.26%
2021-01-295.225.855.225.22-10.00%-3.62%4.99%119,766,800648,701,000129%5.42-5.94%5.504.44%5.180.49%4.972.47%1.90%
2021-01-285.576.025.155.806.03%0.73%19.54%165,445,200952,697,000199%5.7610.52%5.2710.17%5.154.10%4.854.82%1.73%
2021-01-274.975.474.805.4710.06%4.99%18.17%114,024,300594,121,000137%5.2115.39%4.78-1.57%4.952.63%4.632.30%1.31%
2021-01-264.314.974.164.979.96%10.08%9.83%100,380,300453,257,000113%4.52-0.73%4.86-2.78%4.821.01%4.530.80%1.19%
2021-01-254.404.904.404.52-7.57%-0.62%0.69%98,999,000450,289,000121%4.55-13.49%4.99-0.72%4.772.18%4.491.31%1.20%
2021-01-225.305.544.544.89-2.98%-6.98%10.36%160,543,300843,949,000247%5.264.35%5.0312.73%4.678.88%4.436.11%1.10%
2021-01-195.045.044.945.0410.04%0.04%20.69%43,010,800216,688,00079%5.0410.99%4.467.73%4.291.35%4.182.00%0.52%
2021-01-184.414.584.394.5810.10%0.90%11.87%74,921,000340,097,000123%4.5415.20%4.141.87%4.231.39%4.091.29%0.36%
2021-01-153.734.163.694.1610.05%5.58%2.92%58,484,500230,448,00086%3.941.08%4.07-3.51%4.180.19%4.04-0.88%0.31%
2021-01-144.134.163.783.78-10.00%-3.03%-7.31%73,558,000286,760,000102%3.90-8.86%4.21-2.02%4.170.31%4.08-1.19%0.57%
2021-01-134.074.634.074.20-0.24%-1.80%1.77%93,163,600398,484,000134%4.28-1.88%4.302.11%4.162.64%4.130.71%0.93%
2021-01-124.514.634.124.21-0.71%-3.42%2.73%118,714,100517,445,000177%4.363.17%4.217.72%4.054.82%4.100.69%1.01%
2021-01-114.244.244.054.2410.13%0.36%4.18%62,852,600265,554,00092%4.2312.67%3.916.40%3.860.92%4.071.09%1.24%
2021-01-083.553.853.453.8510.00%2.67%-4.37%39,496,700148,093,00048%3.754.14%3.68-1.76%3.83-3.43%4.030.88%1.24%
2021-01-073.683.733.493.500.00%-2.80%-12.30%43,452,700156,456,00050%3.60-2.17%3.74-4.13%3.96-3.32%3.990.35%0.89%