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
2019-12-065.075.104.985.02-1.18%-0.28%-0.93%3,592,70018,085,00086%5.03-0.65%5.07-0.59%5.08-0.43%5.070.12%0.65%
2019-12-055.065.124.995.080.20%0.26%0.38%3,732,00018,909,00086%5.07-0.63%5.10-0.16%5.10-0.04%5.060.34%0.70%
2019-12-045.165.165.065.07-1.55%-0.57%0.52%3,245,30016,548,00068%5.10-0.45%5.10-0.22%5.100.39%5.040.58%0.77%
2019-12-035.055.165.055.151.38%0.55%2.69%3,592,10018,398,00064%5.120.75%5.110.26%5.080.32%5.020.87%0.91%
2019-12-025.045.125.025.08-0.20%-0.08%2.17%2,776,30014,114,00049%5.08-0.84%5.100.49%5.070.20%4.970.65%0.80%
2019-11-295.135.225.075.090.00%-0.72%3.04%4,796,00024,588,00086%5.130.73%5.080.58%5.060.52%4.940.67%0.73%
2019-11-285.065.155.005.091.80%0.00%3.73%6,693,90034,069,000126%5.091.70%5.050.62%5.030.72%4.911.11%0.69%
2019-11-274.935.114.905.000.40%-0.10%3.03%4,654,90023,297,00092%5.01-0.46%5.020.06%5.000.52%4.850.73%0.60%
2019-11-265.085.134.954.98-1.39%-0.95%3.36%4,681,40023,540,00096%5.030.28%5.010.56%4.971.31%4.820.71%0.55%
2019-11-255.085.084.955.051.61%0.72%5.56%3,527,90017,689,00075%5.010.30%4.990.65%4.911.07%4.780.72%0.50%
2019-11-225.035.144.914.97-1.39%-0.58%4.63%5,393,50026,964,000112%5.000.71%4.951.70%4.851.06%4.750.59%0.45%
2019-11-215.025.064.855.040.40%1.53%6.73%8,599,50042,686,000189%4.960.79%4.872.20%4.802.17%4.721.03%0.43%
2019-11-204.695.094.665.027.73%1.93%7.40%12,074,70059,467,000291%4.938.72%4.775.91%4.704.42%4.672.03%0.36%
2019-11-194.464.664.404.664.48%2.87%1.72%4,318,20019,562,000122%4.531.55%4.500.47%4.50-0.22%4.58-0.26%0.13%
2019-11-184.474.544.424.460.00%-0.02%-2.90%3,006,40013,412,00080%4.46-0.65%4.48-0.53%4.51-0.75%4.59-0.04%0.16%
2019-11-154.484.534.464.46-0.22%-0.67%-2.94%2,100,8009,433,00053%4.490.11%4.50-0.64%4.55-0.87%4.600.28%0.13%
2019-11-144.444.534.444.47-1.54%-0.33%-2.44%3,748,80016,812,00093%4.49-0.99%4.53-1.01%4.59-1.10%4.580.22%0.01%
2019-11-134.634.634.444.54-0.66%0.22%-0.70%3,225,60014,611,00082%4.53-1.31%4.58-1.32%4.64-0.30%4.570.22%-0.18%
2019-11-124.644.654.544.570.22%-0.44%0.18%3,044,60013,976,00078%4.59-0.24%4.64-0.83%4.650.00%4.560.22%-0.40%
2019-11-114.684.724.534.56-4.00%-0.89%0.18%4,849,60022,313,000121%4.60-3.24%4.68-0.32%4.650.37%4.550.18%-0.64%
2019-11-084.784.814.714.750.00%-0.11%4.53%2,798,60013,306,00071%4.760.93%4.690.95%4.631.18%4.540.42%-0.97%
2019-11-074.614.764.584.752.15%0.83%4.97%4,456,30020,992,000112%4.712.06%4.651.35%4.581.46%4.530.38%-1.21%
2019-11-064.584.664.564.651.53%0.74%3.15%3,399,70015,692,00083%4.62-0.04%4.591.26%4.510.74%4.51-0.33%-1.35%
2019-11-054.574.734.544.580.00%-0.82%1.26%5,757,40026,590,000132%4.621.94%4.532.26%4.480.90%4.520.04%-1.33%
2019-11-044.404.584.404.584.09%1.10%1.31%5,145,60023,308,000113%4.534.07%4.431.35%4.44-0.05%4.52-0.31%-1.34%
2019-11-014.224.424.224.402.09%1.08%-2.98%2,970,50012,930,00064%4.350.37%4.37-1.22%4.44-0.49%4.54-0.98%-1.29%
2019-10-314.314.394.284.31-1.37%-0.62%-5.90%3,117,80013,522,00060%4.34-1.81%4.42-1.45%4.47-0.82%4.58-1.65%-1.19%
2019-10-304.514.524.374.37-2.67%-1.06%-6.16%3,341,10014,757,00052%4.42-1.60%4.49-0.42%4.50-1.23%4.66-1.92%-1.01%
2019-10-294.564.604.454.49-1.54%0.02%-5.43%4,512,50020,257,00055%4.49-1.01%4.51-0.44%4.56-0.46%4.75-2.24%-0.81%
2019-10-284.504.624.464.560.00%0.55%-6.11%5,249,90023,806,00058%4.540.98%4.53-1.31%4.58-0.59%4.86-3.13%-0.47%