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
2019-06-194.845.104.604.68-2.09%-2.76%0.47%57,352,500276,018,000349%4.81-4.10%4.93-1.56%4.841.15%4.662.49%2.86%
2019-06-185.215.214.744.780.84%-4.76%5.17%75,302,500377,965,000716%5.025.89%5.0126.32%4.7826.66%4.5524.73%2.62%
2019-06-174.744.744.744.749.98%0.00%30.08%1,596,2007,566,00045%4.749.98%3.965.18%3.783.03%3.641.05%0.10%
2019-06-144.314.314.314.319.95%0.00%19.52%836,0003,603,00019%4.3112.59%3.772.28%3.671.08%3.610.06%-0.07%
2019-05-293.523.923.523.9210.11%2.40%8.77%11,335,20043,387,000214%3.837.77%3.685.35%3.633.25%3.601.24%-0.22%
2019-05-283.483.603.453.562.01%0.23%0.00%5,196,40018,456,000102%3.551.89%3.500.09%3.510.03%3.56-0.25%-0.55%
2019-05-273.503.553.423.492.95%0.11%-2.21%4,741,30016,529,00089%3.491.28%3.49-0.37%3.510.37%3.57-0.39%-0.91%
2019-05-243.513.553.393.39-3.42%-1.51%-5.39%4,127,50014,208,00074%3.44-2.80%3.51-1.02%3.50-1.27%3.58-0.33%-1.28%
2019-05-233.483.583.483.510.00%-0.88%-2.36%5,431,00019,232,00093%3.540.37%3.541.23%3.54-0.92%3.600.00%-1.70%
2019-05-223.603.603.463.51-2.50%-0.51%-2.36%3,581,70012,638,00062%3.53-0.90%3.50-1.35%3.58-0.61%3.600.06%-1.83%
2019-05-213.493.603.483.603.75%1.12%0.19%3,892,00013,855,00066%3.563.79%3.55-1.17%3.60-0.31%3.590.06%-1.94%
2019-05-203.533.533.303.47-0.29%1.17%-3.37%4,867,00016,696,00077%3.43-5.28%3.59-1.67%3.61-0.88%3.59-0.53%-2.07%
2019-05-173.703.753.463.48-5.95%-3.89%-3.60%7,199,90026,071,000111%3.62-1.79%3.65-0.06%3.640.22%3.61-0.63%-2.18%
2019-05-163.643.723.643.700.82%0.35%1.84%5,674,40020,923,00092%3.690.96%3.650.44%3.630.64%3.63-1.41%-2.14%
2019-05-153.663.723.623.671.38%0.49%-0.41%5,909,70021,582,00085%3.650.75%3.640.61%3.610.64%3.69-2.05%-2.11%
2019-05-143.583.683.563.62-0.28%-0.14%-3.77%6,605,00023,945,00084%3.63-0.25%3.620.64%3.590.48%3.76-3.86%-1.98%
2019-05-133.593.723.553.630.28%-0.11%-7.23%5,673,60020,616,00060%3.631.11%3.590.90%3.57-0.28%3.91-4.07%-1.66%
2019-05-103.563.653.483.623.43%0.72%-11.25%8,361,00030,048,00074%3.591.55%3.560.68%3.58-1.38%4.08-4.56%-1.34%
2019-05-093.483.583.483.50-0.85%-1.10%-18.11%4,559,50016,135,00032%3.540.48%3.54-1.39%3.63-3.10%4.27-1.29%-1.35%
2019-05-083.513.583.453.53-1.40%0.23%-18.48%4,847,20017,073,00032%3.52-0.68%3.59-2.45%3.75-3.38%4.33-1.03%-1.29%
2019-05-073.553.613.463.581.13%0.96%-18.17%6,259,00022,192,00040%3.55-2.64%3.68-4.22%3.88-5.23%4.38-1.26%-1.13%
2019-05-063.793.793.543.54-9.92%-2.80%-20.11%9,863,80035,926,00062%3.64-7.19%3.84-4.74%4.09-5.71%4.43-1.60%-0.96%
2019-04-303.853.973.833.931.55%0.15%-12.72%4,639,20018,204,00030%3.92-1.18%4.03-4.41%4.34-3.60%4.50-0.31%-0.77%
2019-04-294.094.153.843.87-4.91%-2.54%-14.32%11,424,50045,370,00071%3.97-3.57%4.22-5.64%4.50-1.83%4.52-1.03%-0.70%
2019-04-264.174.254.054.07-5.13%-1.17%-10.82%12,972,00053,418,00079%4.12-7.23%4.47-4.61%4.59-1.42%4.56-0.83%-0.58%
2019-04-254.704.704.244.29-8.72%-3.36%-6.78%17,974,30079,785,000119%4.44-6.61%4.68-1.39%4.65-0.92%4.60-0.65%-0.47%
2019-04-244.834.874.634.70-4.28%-1.12%1.47%17,564,00083,485,000120%4.75-1.12%4.751.11%4.700.84%4.63-0.79%-0.36%
2019-04-234.625.054.574.916.97%2.14%5.16%25,387,800122,035,000151%4.814.43%4.702.87%4.662.56%4.67-4.73%-0.17%
2019-04-224.604.654.554.590.88%-0.28%-6.35%10,587,90048,732,00045%4.602.09%4.570.20%4.540.15%4.90-0.71%1.23%
2019-04-194.564.604.444.550.00%0.91%-7.82%9,440,40042,571,00038%4.51-1.57%4.560.62%4.53-0.13%4.940.59%1.52%