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
2020-01-2067.7868.6867.3068.370.87%0.40%1.46%2,276,600155,035,00072%68.100.48%67.940.35%67.720.17%67.38-0.48%0.17%
2020-01-1768.1068.4967.0667.780.41%0.01%0.11%1,695,200114,886,00044%67.77-0.19%67.700.15%67.610.24%67.71-0.07%0.40%
2020-01-1667.7268.9867.1267.50-0.12%-0.59%-0.37%2,301,100156,244,00057%67.900.72%67.600.13%67.450.18%67.75-0.19%0.51%
2020-01-1567.2167.8866.8067.580.63%0.25%-0.45%2,031,400136,945,00048%67.41-0.12%67.510.23%67.330.07%67.88-0.07%0.68%
2020-01-1468.4169.6666.8667.16-1.60%-0.50%-1.14%3,188,800215,229,00075%67.50-0.10%67.350.15%67.280.14%67.930.08%0.83%
2020-01-1366.7168.8266.1468.252.16%1.02%0.54%4,322,600292,043,00098%67.561.09%67.250.27%67.19-0.84%67.880.38%0.96%
2020-01-1067.4567.7566.2866.81-1.02%-0.04%-1.20%2,647,000176,916,00060%66.84-0.50%67.07-0.10%67.76-0.25%67.620.29%1.00%
2020-01-0967.3368.3366.0767.501.28%0.49%0.10%2,869,300192,731,00067%67.170.01%67.14-1.22%67.93-0.41%67.430.58%1.04%
2020-01-0866.0067.8966.0066.65-0.22%-0.76%-0.59%3,578,200240,320,00083%67.160.08%67.97-0.31%68.20-0.23%67.040.50%1.04%
2020-01-0767.3269.5065.9066.800.04%-0.46%0.13%6,710,700450,363,000160%67.11-2.61%68.18-1.04%68.36-0.17%66.710.73%1.06%
2020-01-0670.5072.7864.7066.77-3.09%-3.10%0.81%9,213,900634,891,000246%68.910.84%68.900.28%68.471.54%66.231.75%1.11%
2020-01-0367.8969.5067.5568.900.66%0.83%5.85%3,262,800222,964,000103%68.34-1.52%68.700.80%67.441.14%65.091.02%1.02%
2020-01-0268.7971.1067.9568.45-0.26%-1.35%6.23%3,503,800243,118,000115%69.391.62%68.162.40%66.682.20%64.431.60%0.98%
2019-12-3168.3469.3667.3468.63-0.13%0.51%8.22%2,867,000195,757,00092%68.281.66%66.561.87%65.241.66%63.421.38%0.89%
2019-12-3064.4768.9863.5868.727.04%2.31%9.86%4,719,000316,963,000141%67.174.36%65.343.17%64.182.22%62.551.34%0.81%
2019-12-2763.4264.8863.3764.201.31%-0.25%4.01%3,551,700228,583,000102%64.362.10%63.331.48%62.790.76%61.730.82%0.78%
2019-12-2662.5663.6362.2863.370.75%0.53%3.51%2,245,700141,554,00057%63.030.89%62.410.43%62.310.46%61.220.65%0.84%
2019-12-2561.9964.2061.6162.902.19%0.67%3.41%3,521,900220,044,00088%62.481.16%62.140.11%62.030.75%60.830.64%0.77%
2019-12-2461.6162.1961.3161.55-0.23%-0.34%1.84%2,568,700158,642,00064%61.76-0.52%62.080.23%61.560.68%60.440.62%0.68%
2019-12-2361.9563.2061.0761.69-1.17%-0.63%2.70%3,459,300214,768,00084%62.08-0.37%61.930.96%61.150.33%60.071.24%0.63%
2019-12-2061.5562.9560.9062.422.04%0.17%5.20%3,299,700205,623,00076%62.321.63%61.351.28%60.950.63%59.330.87%0.45%
2019-12-1960.9061.9860.0361.170.46%-0.24%3.99%2,878,800176,513,00066%61.321.10%60.570.01%60.570.82%58.820.66%0.27%
2019-12-1859.9261.5259.5460.891.35%0.40%4.20%4,420,800268,104,000102%60.650.92%60.570.23%60.080.71%58.440.67%0.22%
2019-12-1760.9161.3859.4860.08-1.25%-0.02%3.50%5,104,000306,714,000124%60.09-1.44%60.430.86%59.660.82%58.050.63%0.12%
2019-12-1661.4862.0060.1160.84-1.07%-0.22%5.47%5,247,200319,938,000140%60.971.15%59.921.60%59.172.10%57.680.96%0.06%
2019-12-1358.2161.8958.2161.507.86%2.02%7.63%7,585,700457,268,000220%60.285.53%58.982.70%57.962.42%57.141.44%-0.03%
2019-12-1257.7157.8956.6857.02-1.20%-0.18%1.23%2,977,200170,066,00097%57.12-0.60%57.420.97%56.590.54%56.330.02%-0.17%
2019-12-1158.1158.1457.1857.71-0.33%0.43%2.48%2,904,700166,919,00095%57.47-0.23%56.871.04%56.290.52%56.32-0.27%-0.16%
2019-12-1056.8158.4256.3657.902.12%0.52%2.53%4,367,900251,591,000139%57.602.58%56.291.38%55.990.72%56.470.06%-0.09%
2019-12-0954.6156.8554.6156.700.00%0.98%0.46%6,745,500378,753,000214%56.152.92%55.521.12%55.590.29%56.44-0.56%-0.06%