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
2021-09-24111.52112.34108.70110.91-1.41%0.65%-5.93%1,313,700144,762,00080%110.19-2.37%112.06-1.30%113.83-1.63%117.91-1.15%-0.31%
2021-09-23113.43114.54111.80112.50-0.78%-0.33%-5.68%1,007,800113,749,00058%112.87-0.83%113.54-1.40%115.71-1.72%119.28-0.81%-0.21%
2021-09-22111.82114.84111.40113.390.17%-0.37%-5.70%940,100106,994,00053%113.810.06%115.15-1.26%117.73-0.58%120.25-0.56%-0.15%
2021-09-17117.27117.71112.00113.20-3.41%-0.48%-6.38%1,970,400224,127,000107%113.75-3.51%116.61-2.71%118.41-1.56%120.92-0.83%-0.09%
2021-09-16117.46120.68116.50117.20-0.68%-0.58%-3.87%1,463,500172,524,00086%117.89-0.76%119.86-0.22%120.29-0.69%121.92-0.30%-0.01%
2021-09-15121.68122.47117.50118.00-3.28%-0.66%-3.50%1,741,600206,872,000101%118.78-2.63%120.12-1.06%121.12-0.77%122.29-0.11%-0.03%
2021-09-14118.12124.86118.00122.002.64%0.00%-0.35%2,223,000271,199,000132%122.002.39%121.41-0.15%122.06-0.58%122.420.12%-0.08%
2021-09-13121.17122.74117.28118.86-2.69%-0.24%-2.79%1,869,500222,741,000117%119.15-3.53%121.58-1.29%122.77-0.85%122.28-0.16%-0.16%
2021-09-10122.77126.65121.55122.14-0.84%-1.10%-0.27%1,390,400171,714,00092%123.500.35%123.17-0.61%123.830.04%122.470.48%-0.23%
2021-09-09122.00124.85121.38123.180.38%0.09%1.06%1,270,700156,384,00076%123.070.03%123.92-0.14%123.770.22%121.880.19%-0.35%
2021-09-08125.00125.88121.37122.71-3.79%-0.26%0.86%2,373,500292,006,000133%123.03-2.52%124.10-0.27%123.500.52%121.66-0.15%-0.45%
2021-09-07125.06128.20123.50127.551.95%1.06%4.68%1,392,600175,765,00082%126.211.93%124.431.26%122.860.95%121.85-0.14%-0.46%
2021-09-06122.56126.00120.91125.111.71%1.03%2.54%1,537,600190,399,00073%123.830.64%122.891.11%121.710.61%122.01-0.02%-0.55%
2021-09-03122.76124.50121.60123.01-0.25%-0.03%0.79%1,110,500136,638,00052%123.040.87%121.540.71%120.970.55%122.04-0.04%-0.60%
2021-09-02118.10123.59118.06123.323.72%1.09%1.00%1,772,400216,209,00078%121.991.52%120.680.56%120.300.14%122.10-0.41%-0.67%
2021-09-01121.16123.16118.02118.90-1.00%-1.05%-3.02%1,785,400214,546,00074%120.170.67%120.010.17%120.13-0.77%122.60-0.61%-0.71%
2021-08-31119.11121.00118.05120.10-0.13%0.62%-2.64%1,061,900126,754,00042%119.37-0.78%119.81-0.35%121.06-0.91%123.35-0.74%-0.73%
2021-08-30119.97122.50117.53120.260.24%-0.03%-3.22%1,455,700175,118,00056%120.300.47%120.24-1.01%122.17-0.34%124.27-0.83%-0.69%
2021-08-27119.11123.50117.74119.970.69%0.19%-4.26%3,108,600372,227,000115%119.74-0.90%121.46-1.46%122.59-0.61%125.30-0.78%-0.59%
2021-08-26125.95125.95118.80119.15-5.77%-1.39%-5.65%2,441,900295,062,00095%120.83-3.51%123.27-0.68%123.34-0.85%126.29-0.74%-0.48%
2021-08-25125.88127.77122.80126.45-0.82%0.97%-0.61%1,824,200228,445,00076%125.231.22%124.100.38%124.39-0.46%127.22-0.28%-0.33%
2021-08-24121.00128.66115.12127.501.98%3.06%-0.06%5,169,200639,532,000205%123.72-0.27%123.63-0.84%124.96-1.60%127.57-1.08%-0.20%
2021-08-23124.33125.60122.22125.020.55%0.77%-3.06%1,658,800205,789,00077%124.060.78%124.68-1.10%126.99-1.31%128.96-0.48%0.02%
2021-08-20125.79125.79120.51124.33-1.56%1.00%-4.06%2,204,100271,318,000102%123.10-2.52%126.06-2.23%128.67-0.88%129.59-0.73%0.18%
2021-08-19127.50132.00124.33126.30-3.35%0.01%-3.25%2,797,500353,278,000135%126.28-1.88%128.93-2.02%129.81-0.99%130.54-0.81%0.32%
2021-08-18133.00133.50126.00130.68-1.11%1.54%-0.70%2,223,700286,191,000113%128.70-3.36%131.60-0.18%131.11-0.01%131.60-0.86%0.49%
2021-08-17135.00136.50131.49132.15-1.35%-0.77%-0.45%1,873,100249,440,00093%133.170.08%131.840.36%131.120.02%132.74-0.35%0.73%
2021-08-16130.00134.97128.90133.963.60%0.67%0.56%2,378,000316,421,000111%133.063.22%131.371.26%131.100.26%133.210.16%0.92%
2021-08-13131.23131.67127.63129.30-2.05%0.30%-2.78%1,850,800238,599,00077%128.92-2.11%129.74-0.96%130.76-0.53%133.000.34%1.10%
2021-08-12128.94135.30128.45132.000.00%0.23%-0.42%1,622,300213,652,00067%131.702.01%131.00-0.08%131.45-0.51%132.550.76%1.18%