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
2021-12-083.523.553.453.540.85%1.64%0.91%14,252,80049,647,000114%3.48-0.14%3.51-0.85%3.54-0.14%3.510.09%0.41%
2021-12-073.563.583.443.51-1.13%0.63%0.14%13,282,60046,326,000108%3.49-2.02%3.54-0.92%3.550.09%3.510.14%0.46%
2021-12-063.603.623.533.55-1.11%-0.28%1.43%12,315,10043,838,000103%3.56-0.11%3.570.37%3.540.63%3.500.43%0.50%
2021-12-033.523.643.493.591.13%0.73%3.01%16,010,10057,061,000139%3.56-0.53%3.560.77%3.520.63%3.490.64%0.51%
2021-12-023.533.683.523.550.28%-0.92%2.51%21,627,50077,495,000198%3.582.31%3.532.17%3.501.33%3.460.82%0.50%
2021-12-013.463.543.433.542.31%1.09%3.06%11,792,20041,300,000106%3.501.16%3.460.73%3.450.41%3.440.56%0.52%
2021-11-303.413.503.383.462.06%-0.06%1.29%11,801,90040,863,000105%3.462.49%3.430.23%3.440.20%3.420.44%0.52%
2021-11-293.403.423.303.39-1.74%0.36%-0.32%7,989,70026,990,00065%3.38-1.77%3.42-0.67%3.43-0.09%3.400.32%0.56%
2021-11-263.433.473.413.45-0.29%0.32%1.77%7,574,50026,052,00061%3.44-0.52%3.450.03%3.440.41%3.390.36%0.52%
2021-11-253.473.493.433.46-0.29%0.09%2.43%6,958,10024,052,00056%3.460.38%3.450.47%3.420.00%3.380.36%0.50%
2021-11-243.463.483.403.470.29%0.75%3.09%12,037,30041,458,00095%3.440.18%3.430.71%3.420.62%3.370.54%0.50%
2021-11-233.403.483.373.461.76%0.64%3.35%12,417,50042,693,000100%3.441.21%3.41-0.15%3.400.56%3.350.51%0.44%
2021-11-223.393.433.383.400.00%0.09%2.07%9,258,90031,454,00075%3.400.68%3.410.56%3.380.57%3.330.60%0.36%
2021-11-193.363.423.323.400.59%0.77%2.69%11,482,70038,744,00089%3.37-1.78%3.390.33%3.360.45%3.310.46%0.25%
2021-11-183.373.533.353.380.30%-1.60%2.55%21,466,60073,738,000173%3.443.15%3.381.75%3.351.21%3.301.07%0.11%
2021-11-173.313.373.283.371.81%1.20%3.34%12,627,80042,048,000111%3.33-0.63%3.320.51%3.310.58%3.260.56%-0.12%
2021-11-163.323.423.303.310.30%-1.22%2.07%18,591,90062,303,000169%3.352.54%3.311.04%3.290.86%3.240.84%-0.40%
2021-11-153.253.313.213.301.85%0.98%2.61%11,702,30038,242,000105%3.270.34%3.270.43%3.260.56%3.22-0.06%-0.68%
2021-11-123.273.303.243.24-1.22%-0.52%0.68%8,928,70029,084,00079%3.26-0.91%3.260.00%3.240.47%3.220.12%-0.86%
2021-11-113.253.313.253.280.61%-0.21%2.05%10,807,80035,521,00087%3.291.92%3.261.02%3.230.66%3.210.41%-1.04%
2021-11-103.273.273.183.26-0.31%1.09%1.84%9,963,00032,134,00075%3.23-0.98%3.220.47%3.210.44%3.20-0.16%-1.25%
2021-11-093.233.293.223.271.24%0.40%2.00%10,647,50034,675,00077%3.261.78%3.210.79%3.190.44%3.21-0.28%-1.37%
2021-11-083.143.273.123.232.87%0.94%0.47%14,893,70047,662,000106%3.200.98%3.180.70%3.18-0.53%3.22-0.46%-1.45%
2021-11-053.183.203.143.14-1.26%-0.92%-2.79%9,030,50028,618,00065%3.17-0.16%3.16-0.32%3.20-0.28%3.23-0.95%-1.50%
2021-11-043.163.213.153.180.00%0.19%-2.48%8,953,00028,417,00058%3.170.89%3.17-1.03%3.200.22%3.26-1.24%-1.57%
2021-11-033.143.193.083.181.27%1.08%-3.69%10,126,80031,860,00060%3.15-1.22%3.21-0.50%3.20-0.59%3.30-2.25%-1.55%
2021-11-023.293.313.113.14-3.98%-1.41%-7.05%17,652,80056,231,00086%3.19-2.87%3.220.31%3.22-0.83%3.38-1.92%-1.56%
2021-11-013.243.323.223.270.31%-0.27%-5.05%12,824,50042,056,00063%3.282.02%3.210.03%3.24-0.43%3.44-1.88%-1.42%
2021-10-293.103.263.103.265.16%1.43%-7.12%20,811,60066,894,00092%3.211.77%3.21-1.08%3.26-1.66%3.51-1.63%-1.37%
2021-10-283.263.283.103.100.00%-1.84%-13.12%17,913,80056,564,00079%3.16-3.22%3.25-2.47%3.31-2.76%3.57-1.68%-1.46%