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
2019-09-184.414.504.324.48-0.44%1.63%1.24%14,517,20063,992,000106%4.41-3.23%4.59-0.20%4.530.13%4.430.41%0.98%
2019-09-174.704.704.424.50-5.46%-1.21%2.11%25,537,400116,312,000206%4.56-2.82%4.601.12%4.521.12%4.411.24%0.92%
2019-09-164.404.764.334.769.93%1.56%9.35%33,205,300155,641,000333%4.698.15%4.545.06%4.474.61%4.353.94%0.76%
2019-09-124.324.444.264.330.23%-0.09%3.39%7,679,50033,283,00099%4.33-0.64%4.330.98%4.270.85%4.190.65%0.33%
2019-09-114.234.494.214.322.37%-0.96%3.82%17,233,60075,169,000227%4.363.02%4.282.54%4.241.97%4.161.51%0.29%
2019-09-104.304.314.184.220.72%-0.33%2.95%7,742,20032,777,000113%4.231.75%4.180.85%4.160.83%4.100.59%0.13%
2019-09-094.154.194.114.191.45%0.70%2.82%7,862,70032,714,000119%4.161.12%4.140.39%4.120.68%4.080.54%0.05%
2019-09-064.134.154.094.130.49%0.36%1.90%4,883,60020,096,00076%4.12-0.58%4.130.37%4.090.49%4.050.22%-0.05%
2019-09-054.124.174.114.110.00%-0.70%1.63%8,991,20037,218,000143%4.140.53%4.111.08%4.070.59%4.040.40%-0.10%
2019-09-044.034.194.034.111.23%-0.17%2.04%7,747,70031,900,000132%4.121.21%4.071.12%4.050.37%4.030.27%-0.17%
2019-09-033.994.123.994.061.25%-0.20%1.07%6,951,40028,276,000122%4.072.01%4.020.20%4.040.37%4.02-0.17%-0.22%
2019-09-023.904.023.894.011.01%0.55%-0.35%4,886,90019,489,00083%3.99-0.23%4.01-0.52%4.020.27%4.02-0.40%-0.22%
2019-08-304.034.073.943.97-1.49%-0.68%-1.73%5,752,20022,990,00094%4.00-1.19%4.040.03%4.01-0.03%4.04-0.30%-0.30%
2019-08-294.094.114.014.03-1.71%-0.37%-0.54%7,359,70029,771,000120%4.05-0.17%4.030.88%4.010.20%4.050.22%-0.41%
2019-08-284.014.123.964.102.76%1.18%1.41%8,109,50032,861,000131%4.051.58%4.000.81%4.000.20%4.04-0.12%-0.55%
2019-08-273.954.023.953.991.01%0.03%-1.43%4,835,00019,285,00081%3.991.71%3.97-0.28%3.99-0.87%4.05-0.22%-0.62%
2019-08-263.913.983.883.95-1.00%0.71%-2.64%4,953,80019,428,00083%3.92-1.83%3.98-1.05%4.03-1.03%4.06-0.39%-0.77%
2019-08-234.034.053.963.99-0.75%-0.13%-2.04%4,417,50017,648,00075%4.00-0.62%4.02-1.18%4.07-0.51%4.07-0.25%-0.78%
2019-08-224.084.083.994.02-0.50%0.00%-1.54%4,838,30019,448,00082%4.02-0.52%4.07-0.78%4.090.44%4.08-0.32%-0.80%
2019-08-214.074.104.014.04-1.22%-0.02%-1.37%5,509,00022,260,00091%4.04-1.89%4.10-0.53%4.07-0.32%4.10-0.24%-0.82%
2019-08-204.144.174.074.09-1.68%-0.70%-0.39%7,401,40030,488,000121%4.12-0.17%4.121.33%4.090.12%4.11-0.19%-0.87%
2019-08-194.124.174.074.161.46%0.82%1.12%7,360,80030,373,000106%4.130.17%4.070.20%4.080.17%4.11-1.18%-0.96%
2019-08-164.074.154.054.101.49%-0.46%-1.51%6,111,60025,173,00082%4.123.54%4.060.25%4.080.05%4.16-1.44%-0.87%
2019-08-153.914.063.874.04-1.22%1.56%-4.36%8,296,90033,004,00097%3.98-3.61%4.05-1.58%4.07-1.29%4.22-1.15%-0.82%
2019-08-144.164.184.084.09-0.24%-0.90%-4.28%4,718,30019,471,00057%4.130.41%4.120.10%4.13-0.10%4.27-0.86%-0.88%
2019-08-134.124.164.094.10-1.68%-0.24%-4.87%3,996,90016,426,00045%4.110.05%4.11-0.44%4.13-0.19%4.31-1.69%-1.00%
2019-08-124.124.184.054.171.21%1.51%-4.88%4,914,70020,192,00047%4.11-0.17%4.13-0.27%4.14-1.87%4.38-0.45%-0.96%
2019-08-094.144.214.074.12-0.24%0.12%-6.45%4,909,10020,202,00046%4.12-1.03%4.14-0.17%4.22-1.93%4.40-0.45%-1.13%
2019-08-084.054.224.054.130.24%-0.67%-6.65%6,031,70025,079,00055%4.160.39%4.15-2.24%4.30-0.92%4.42-0.58%-1.11%
2019-08-074.174.254.094.120.00%-0.53%-7.42%7,452,90030,869,00064%4.14-0.07%4.24-2.51%4.34-1.32%4.45-0.74%-1.05%