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
2019-08-2354.1055.1953.9154.691.17%0.21%1.41%1,218,30066,489,00072%54.580.94%54.28-0.29%54.220.45%53.930.16%-0.29%
2019-08-2254.7654.7853.6554.06-1.35%-0.01%0.41%1,454,20078,624,00081%54.07-0.35%54.440.47%53.980.31%53.84-0.05%-0.33%
2019-08-2154.4254.8053.7054.800.61%1.00%1.74%2,334,600126,674,000132%54.26-1.17%54.190.62%53.810.11%53.87-0.02%-0.32%
2019-08-2054.2855.4454.0854.47-0.02%-0.78%1.10%2,075,300113,932,000125%54.902.46%53.851.20%53.750.40%53.88-0.02%-0.31%
2019-08-1953.2054.6452.6154.482.89%1.68%1.10%2,715,600145,498,000157%53.581.24%53.21-0.22%53.54-0.01%53.89-0.59%-0.28%
2019-08-1653.2053.4652.3652.950.15%0.05%-2.32%1,554,10082,247,00092%52.920.25%53.33-0.74%53.54-0.24%54.21-0.55%-0.15%
2019-08-1552.6453.3352.3152.87-0.96%0.15%-3.01%1,293,90068,306,00075%52.79-2.37%53.73-0.46%53.67-0.50%54.51-0.58%-0.05%
2019-08-1454.8655.6053.0053.38-1.55%-1.28%-2.64%1,794,30097,021,000104%54.07-0.19%53.970.41%53.94-0.19%54.83-0.46%0.08%
2019-08-1354.1554.8653.4854.220.20%0.08%-1.56%1,306,40070,774,00077%54.180.99%53.75-0.12%54.04-0.39%55.08-0.45%0.17%
2019-08-1253.1854.1152.6054.111.88%0.87%-2.20%1,322,60070,950,00074%53.640.16%53.82-0.54%54.25-0.89%55.33-0.39%0.28%
2019-08-0954.7255.4052.6553.11-2.64%-0.84%-4.38%2,127,200113,932,000113%53.56-1.65%54.11-1.09%54.74-0.96%55.54-0.23%0.37%
2019-08-0854.2754.9953.7854.550.68%0.16%-2.01%1,218,90066,383,00064%54.46-0.33%54.71-0.94%55.27-0.57%55.670.09%0.40%
2019-08-0755.2155.5454.1254.18-1.38%-0.84%-2.59%1,427,20077,984,00072%54.64-0.43%55.23-0.63%55.58-0.60%55.620.07%0.38%
2019-08-0654.5055.9054.1054.94-0.29%0.11%-1.16%2,335,300128,156,000112%54.88-2.03%55.58-1.01%55.92-0.79%55.580.33%0.39%
2019-08-0556.5056.8854.9555.10-2.01%-1.64%-0.54%2,080,600116,548,000103%56.020.03%56.14-0.44%56.36-0.02%55.400.68%0.32%
2019-08-0255.4056.5154.9256.23-0.62%0.41%2.18%1,652,90092,568,00082%56.00-0.80%56.39-0.41%56.380.62%55.030.46%0.19%
2019-08-0156.5857.2755.5656.58-0.33%0.22%3.30%1,607,90090,770,00082%56.45-0.56%56.630.29%56.030.68%54.770.73%0.05%
2019-07-3156.3257.1856.2056.770.12%-0.01%4.40%1,451,90082,429,00072%56.770.20%56.461.25%55.650.62%54.380.43%-0.14%
2019-07-3056.2557.2055.8156.700.89%0.07%4.72%1,945,000110,202,00093%56.661.04%55.771.18%55.311.15%54.140.63%-0.23%
2019-07-2955.3756.7055.3156.200.45%0.22%4.46%2,162,000121,240,000103%56.082.22%55.120.74%54.681.24%53.800.49%-0.37%
2019-07-2654.0655.9553.5055.953.50%1.99%4.50%2,647,800145,260,000123%54.860.88%54.711.01%54.010.81%53.540.05%-0.47%
2019-07-2554.8055.2353.8554.06-1.26%-0.60%1.02%1,920,500104,446,00090%54.39-0.77%54.171.07%53.580.72%53.52-0.07%-0.47%
2019-07-2454.1555.3353.6654.751.41%-0.10%2.23%2,623,900143,799,000123%54.802.92%53.591.60%53.200.59%53.550.14%-0.47%
2019-07-2352.5053.9952.5053.991.83%1.39%0.95%2,283,600121,602,000108%53.251.42%52.750.52%52.890.19%53.48-0.34%-0.49%
2019-07-2252.8053.4551.1153.021.69%0.98%-1.20%2,200,700115,552,000102%52.510.46%52.48-0.78%52.79-0.43%53.66-0.66%-0.44%
2019-07-1952.0352.6851.8152.140.27%-0.24%-3.48%1,266,70066,205,00058%52.27-0.55%52.89-0.18%53.02-0.83%54.02-0.93%-0.34%
2019-07-1853.3653.4052.0052.00-3.85%-1.05%-4.63%2,551,300134,078,000109%52.55-2.03%52.98-0.67%53.46-0.84%54.53-1.10%-0.20%
2019-07-1753.2154.4052.9054.082.08%0.81%-1.90%2,184,600117,188,00095%53.641.61%53.34-0.76%53.92-0.30%55.13-0.48%-0.01%
2019-07-1653.4653.9052.2052.98-1.03%0.35%-4.36%1,844,70097,389,00081%52.79-1.29%53.75-1.03%54.08-0.72%55.40-0.75%0.09%
2019-07-1553.8354.4052.1153.530.00%0.09%-4.10%2,499,900133,699,000105%53.48-0.83%54.31-0.75%54.47-0.99%55.82-0.52%0.25%