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:
扬农化工( 600486.SH 上证)
板块 :化学农药   火炬计划   
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
2020-11-23116.00123.66115.02119.603.34%-0.53%7.66%4,492,100540,128,000116%120.244.31%116.430.90%116.391.69%111.093.09%1.96%
2020-11-20111.28116.70111.28115.732.60%0.40%7.39%2,886,200332,701,00066%115.272.15%115.400.14%114.461.53%107.761.36%1.95%
2020-11-19115.00115.80110.76112.80-3.63%-0.04%6.10%3,843,300433,684,00086%112.84-3.83%115.240.43%112.730.99%106.321.61%1.89%
2020-11-18113.52119.94112.80117.052.43%-0.24%11.87%5,241,600615,018,000124%117.332.33%114.753.53%111.632.70%104.633.10%1.80%
2020-11-17112.22116.40112.22114.270.92%-0.34%12.60%3,106,100356,142,00069%114.662.29%110.842.00%108.692.16%101.482.04%1.73%
2020-11-16108.61116.20105.55113.235.82%1.02%13.85%5,010,100561,583,000109%112.094.69%108.662.83%106.393.63%99.452.02%1.50%
2020-11-13105.55111.81102.17107.00-0.47%-0.06%9.76%4,820,000516,056,000108%107.071.10%105.671.81%102.672.00%97.481.67%1.25%
2020-11-12102.93107.78102.57107.504.35%1.51%12.12%3,426,200362,826,00081%105.902.30%103.792.88%100.661.99%95.881.75%1.06%
2020-11-11101.05105.32101.02103.020.24%-0.48%9.32%3,504,000362,735,00083%103.520.88%100.891.80%98.691.97%94.231.23%0.83%
2020-11-10100.00106.1497.37102.775.55%0.15%10.40%5,307,200544,591,000132%102.613.73%99.102.78%96.792.70%93.091.77%0.66%
2020-11-0998.00102.4194.2597.374.59%-1.57%6.45%9,333,500923,272,000248%98.925.14%96.433.04%94.253.21%91.472.95%0.44%
2020-10-3093.1895.8992.5193.100.64%-1.04%4.79%3,377,000317,713,000104%94.081.70%93.592.10%91.321.16%88.850.76%0.08%
2020-10-2992.4994.0091.2892.51-1.62%0.00%4.91%3,922,700362,878,000125%92.51-1.47%91.671.43%90.271.72%88.180.66%-0.04%
2020-10-2888.8695.7187.0094.038.07%0.16%7.34%8,571,200804,691,000300%93.888.73%90.385.42%88.754.55%87.602.45%-0.13%
2020-10-2783.4587.4883.4587.011.59%0.77%1.76%4,197,900362,482,000171%86.352.56%85.731.51%84.880.88%85.50-0.27%-0.41%
2020-10-2686.0086.0082.5785.650.35%1.73%-0.10%2,124,700178,881,00087%84.19-2.13%84.460.24%84.14-0.24%85.73-0.46%-0.43%
2020-10-2384.6386.7684.3885.350.41%-0.78%-0.91%2,430,200209,044,00093%86.023.03%84.250.99%84.340.04%86.13-0.23%-0.47%
2020-10-2282.9985.3080.3085.002.73%1.80%-1.54%3,356,600280,252,000121%83.490.37%83.43-0.85%84.30-1.05%86.33-0.59%-0.49%
2020-10-2185.8085.8082.5582.74-1.46%-0.53%-4.72%1,640,700136,482,00062%83.19-0.43%84.14-1.02%85.20-1.25%86.84-0.48%-0.45%
2020-10-2083.4884.0982.8383.970.50%0.51%-3.76%1,588,500132,712,00059%83.55-1.64%85.00-1.26%86.27-0.97%87.26-0.41%-0.40%
2020-10-1986.4586.7983.5183.55-2.96%-1.63%-4.63%3,152,000267,722,000115%84.94-1.76%86.09-1.76%87.12-0.69%87.61-0.61%-0.34%
2020-10-1687.2087.4286.0886.10-1.18%-0.42%-2.32%1,733,200149,856,00068%86.46-1.46%87.63-0.58%87.72-0.14%88.15-0.46%-0.26%
2020-10-1588.3588.6887.1187.13-1.98%-0.70%-1.61%1,798,200157,776,00069%87.74-0.63%88.140.23%87.85-0.06%88.55-0.29%-0.20%
2020-10-1488.5789.5087.1988.89-0.69%0.67%0.10%2,763,800244,032,000110%88.300.08%87.930.21%87.90-0.11%88.81-0.34%-0.12%
2020-10-1388.1190.5086.6889.511.61%1.46%0.45%3,325,900293,421,000138%88.220.88%87.750.10%87.99-0.08%89.11-0.48%-0.04%
2020-10-1287.4888.3086.5988.090.96%0.73%-1.62%4,088,200357,528,000177%87.45-0.21%87.66-0.60%88.06-0.68%89.54-0.79%0.03%
2020-10-0988.5390.8886.2487.25-0.51%-0.44%-3.32%3,297,100288,937,000152%87.63-0.62%88.19-0.56%88.67-1.05%90.25-0.49%0.12%
2020-09-3089.3689.5987.1787.70-0.74%-0.55%-3.29%1,770,700156,143,00087%88.18-0.93%88.68-0.77%89.60-0.69%90.69-0.16%0.15%
2020-09-2989.3790.6987.5288.35-1.04%-0.74%-2.74%2,227,700198,276,000108%89.010.30%89.36-0.95%90.23-0.76%90.840.02%0.15%
2020-09-2890.2490.6986.7089.280.00%0.61%-1.69%2,377,000210,935,000110%88.74-2.29%90.22-1.34%90.91-1.04%90.820.16%0.13%