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
2021-04-22120.30120.50118.50119.30-0.42%-0.04%2.66%1,327,600158,452,00069%119.350.73%118.840.37%118.360.77%116.21-0.29%-0.35%
2021-04-21118.00120.00116.78119.800.86%1.11%2.78%1,413,800167,520,00069%118.49-0.18%118.410.26%117.460.70%116.56-0.25%-0.25%
2021-04-20118.89120.29116.53118.78-0.27%0.06%1.65%1,481,500175,865,00068%118.710.44%118.100.99%116.640.99%116.85-0.72%-0.22%
2021-04-19118.20120.50115.53119.100.65%0.77%1.20%2,632,000311,074,000112%118.190.69%116.941.46%115.501.04%117.69-1.15%-0.11%
2021-04-16116.30118.76115.01118.331.20%0.81%-0.62%1,601,100187,930,00064%117.382.05%115.251.29%114.31-0.23%119.07-0.20%0.09%
2021-04-15113.96117.70111.62116.933.07%1.66%-1.99%2,092,300240,661,00079%115.021.55%113.790.33%114.58-1.08%119.31-0.37%0.08%
2021-04-14114.02114.98111.62113.450.44%0.17%-5.26%1,463,400165,749,00053%113.260.22%113.42-1.13%115.82-1.01%119.75-0.44%0.08%
2021-04-13112.50115.18111.36112.950.03%-0.06%-6.09%2,349,200265,498,00078%113.02-0.66%114.71-2.12%117.00-1.98%120.28-0.15%0.15%
2021-04-12117.77118.99111.77112.92-5.01%-0.74%-6.26%3,339,600379,920,000112%113.76-4.06%117.20-2.22%119.37-2.86%120.46-0.36%0.12%
2021-04-09120.85122.80116.81118.88-2.56%0.25%-1.66%1,840,700218,271,00066%118.58-1.96%119.86-1.64%122.88-0.06%120.890.43%0.09%
2021-04-08118.94123.38117.02122.002.09%0.86%1.35%2,369,400286,593,00085%120.960.99%121.86-1.90%122.950.13%120.380.73%-0.01%
2021-04-07124.28124.55117.66119.50-3.71%-0.23%-0.01%2,857,200342,213,00098%119.77-3.93%124.21-0.19%122.79-0.17%119.510.08%-0.12%
2021-04-06129.67129.89123.59124.11-4.45%-0.45%3.93%2,868,800357,668,000104%124.68-2.12%124.451.05%123.001.29%119.420.39%-0.08%
2021-04-02119.79130.50119.79129.897.65%1.97%9.19%3,593,600457,743,000137%127.385.85%123.162.05%121.432.14%118.960.81%-0.12%
2021-04-01124.90124.90118.06120.660.62%0.27%2.25%2,711,300326,265,000101%120.340.04%120.681.17%118.891.06%118.01-0.35%-0.23%
2021-03-31123.30124.29118.61119.92-2.38%-0.31%1.26%2,618,300314,947,00098%120.29-0.79%119.291.12%117.651.27%118.42-0.30%-0.23%
2021-03-30114.50124.98114.05122.846.40%1.32%3.42%3,531,400428,145,000130%121.245.12%117.972.56%116.170.75%118.780.26%-0.25%
2021-03-29116.36117.15113.86115.45-0.73%0.10%-2.55%2,407,700277,677,00088%115.33-0.22%115.020.63%115.31-0.74%118.47-0.47%-0.42%
2021-03-26116.81117.55113.51116.300.87%0.62%-2.29%2,192,500253,427,00080%115.591.12%114.30-0.80%116.17-0.83%119.03-0.67%-0.50%
2021-03-25110.41115.50110.41115.303.32%0.86%-3.78%2,841,800324,852,00098%114.310.74%115.23-1.49%117.13-1.74%119.83-0.52%-0.51%
2021-03-24117.74119.88110.40111.60-6.67%-1.65%-7.34%3,447,500391,214,000118%113.48-4.42%116.97-2.45%119.20-2.01%120.45-0.45%-0.58%
2021-03-23120.76122.30116.51119.58-1.56%0.72%-1.16%2,467,200292,927,00087%118.73-1.38%119.90-1.68%121.65-0.06%120.990.51%-0.68%
2021-03-22120.54123.88117.02121.481.08%0.91%0.92%2,248,100270,643,00076%120.39-0.15%121.95-0.72%121.72-0.10%120.370.01%-0.99%
2021-03-19122.00125.00118.26120.18-3.66%-0.32%-0.15%2,727,000328,789,00086%120.57-3.35%122.840.29%121.85-0.51%120.36-0.36%-1.22%
2021-03-18122.88127.66122.70124.750.86%0.01%3.27%2,619,800326,800,00084%124.741.22%122.490.95%122.480.68%120.79-0.34%-1.39%
2021-03-17119.21125.54116.11123.693.62%0.36%2.05%3,039,700374,625,00093%123.243.55%121.34-0.12%121.661.05%121.21-0.48%-1.60%
2021-03-16120.48122.31116.00119.37-0.48%0.29%-1.99%2,361,400281,058,00072%119.02-1.81%121.48-0.28%120.390.92%121.79-1.48%-1.67%
2021-03-15123.00125.18118.01119.94-2.90%-1.06%-2.98%2,599,000315,052,00076%121.22-1.80%121.821.09%119.300.03%123.62-1.23%-1.65%
2021-03-12122.27126.30120.58123.521.58%0.07%-1.31%3,309,700408,540,00094%123.442.56%120.502.55%119.26-0.19%125.16-0.73%-1.61%
2021-03-11118.53122.10116.86121.600.00%1.04%-3.55%2,595,700312,403,00069%120.352.03%117.51-0.34%119.50-1.15%126.08-1.25%-1.70%