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
2020-07-073.453.483.363.37-0.88%-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%
2020-06-223.263.363.253.310.61%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%
2020-06-193.313.323.293.29-0.90%-0.24%-1.64%3,929,10012,958,00056%3.30-0.24%3.31-0.24%3.32-0.03%3.35-0.06%-0.31%
2020-06-183.323.323.293.320.00%0.42%-0.81%4,015,60013,275,00052%3.31-0.39%3.32-0.33%3.32-0.42%3.350.06%-0.31%
2020-06-173.373.373.283.32-0.90%0.03%-0.75%5,571,00018,492,00060%3.32-0.18%3.330.12%3.33-1.07%3.35-0.51%-0.38%
2020-06-163.283.353.283.351.21%0.75%-0.36%4,687,80015,586,00042%3.33-0.39%3.32-0.45%3.370.21%3.36-0.42%-0.38%
2020-06-153.323.383.303.31-0.60%-0.84%-1.95%6,168,30020,589,00055%3.340.91%3.34-1.33%3.360.09%3.38-0.53%-0.31%
2020-06-123.273.343.243.33-0.89%0.67%-1.89%5,576,80018,450,00048%3.31-1.55%3.380.18%3.36-0.03%3.39-0.50%-0.24%
2020-06-113.353.433.323.36-1.18%0.00%-1.50%8,735,40029,353,00072%3.36-1.90%3.380.27%3.360.30%3.41-0.06%-0.19%
2020-06-103.293.583.263.403.34%-0.73%-0.38%15,572,40053,338,000133%3.434.39%3.371.38%3.35-0.15%3.41-0.03%-0.24%
2020-06-093.313.323.253.29-0.30%0.27%-3.63%5,943,60019,499,00051%3.28-1.38%3.32-0.27%3.36-0.80%3.41-0.41%-0.30%
2020-06-083.373.373.283.30-1.79%-0.81%-3.73%8,033,20026,729,00065%3.33-0.45%3.33-1.10%3.38-0.94%3.43-0.67%-0.35%
2020-06-053.293.393.293.360.90%0.54%-2.64%11,806,30039,452,00087%3.340.42%3.37-0.97%3.42-0.93%3.45-0.09%-0.37%
2020-06-043.413.423.273.33-2.92%0.06%-3.59%19,506,70064,923,000149%3.33-2.55%3.40-2.33%3.45-0.98%3.45-0.63%-0.57%
2020-06-033.413.503.343.43-5.77%0.44%-1.32%23,968,80081,851,000215%3.42-5.35%3.48-2.52%3.48-0.85%3.48-0.46%-0.61%
2020-06-023.593.643.573.640.83%0.89%4.24%5,582,40020,142,00065%3.610.25%3.571.65%3.510.63%3.490.26%-0.65%
2020-06-013.623.653.533.610.84%0.31%3.65%8,084,90029,098,00091%3.601.78%3.521.44%3.49-0.09%3.480.14%-0.85%
2020-05-293.433.593.403.583.77%1.24%2.93%10,821,60038,268,000127%3.544.25%3.470.58%3.490.90%3.480.00%-0.92%
2020-05-283.373.463.323.451.47%1.71%-0.81%7,444,00025,250,00092%3.39-1.40%3.45-1.52%3.46-0.26%3.48-0.49%-0.99%
2020-05-273.483.523.393.40-2.02%-1.16%-2.72%8,912,80030,659,000118%3.44-0.98%3.500.58%3.47-0.14%3.50-0.63%-0.99%
2020-05-263.553.563.423.47-3.34%-0.12%-1.34%15,038,20052,236,000210%3.47-1.95%3.480.03%3.48-0.03%3.52-0.99%-1.04%
2020-05-253.273.593.223.590.00%1.33%1.07%19,539,00069,230,000319%3.547.59%3.483.02%3.480.96%3.55-0.81%-0.98%