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:
风神股份( 600469.SH 上证)
板块 :橡胶制造   
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
2019-09-305.105.155.035.05-1.17%-0.53%-4.03%2,511,80012,752,00049%5.08-0.10%5.08-0.94%5.16-0.44%5.26-0.74%-0.30%
2019-09-275.035.144.995.111.79%0.55%-3.60%3,658,60018,593,00065%5.08-0.14%5.13-1.19%5.18-0.97%5.30-0.81%-0.18%
2019-09-265.185.215.015.02-2.14%-1.36%-6.06%4,776,10024,304,00080%5.09-2.19%5.19-0.84%5.24-0.98%5.34-1.26%-0.06%
2019-09-255.235.305.125.13-2.47%-1.40%-5.21%5,375,30027,970,00080%5.20-1.66%5.24-1.08%5.29-0.79%5.41-0.53%0.15%
2019-09-245.265.335.225.260.57%-0.59%-3.33%4,709,80024,920,00066%5.291.24%5.30-0.43%5.33-0.17%5.44-0.13%0.27%
2019-09-235.345.365.165.23-2.24%0.08%-4.00%5,371,10028,070,00069%5.23-2.86%5.32-1.10%5.34-1.06%5.45-0.15%0.34%
2019-09-205.405.455.335.35-0.93%-0.56%-1.94%4,518,80024,310,00056%5.380.19%5.380.32%5.40-0.61%5.460.13%0.41%
2019-09-195.395.425.315.400.75%0.56%-0.90%4,104,60022,040,00048%5.37-0.19%5.36-0.81%5.43-1.08%5.450.20%0.45%
2019-09-185.335.435.315.361.32%-0.37%-1.43%6,729,20036,200,00076%5.380.81%5.40-0.92%5.49-0.36%5.440.13%0.46%
2019-09-175.455.485.265.29-3.64%-0.88%-2.60%7,275,80038,830,00080%5.34-2.88%5.45-1.84%5.51-0.15%5.430.17%0.49%
2019-09-165.555.585.445.49-0.90%-0.09%1.25%7,143,30039,250,00077%5.50-0.76%5.560.05%5.520.38%5.420.41%0.56%
2019-09-125.655.655.495.54-1.60%0.05%2.59%6,845,30037,904,00073%5.54-1.20%5.550.71%5.490.59%5.400.47%0.57%
2019-09-115.515.725.485.631.81%0.46%4.74%12,062,60067,598,000131%5.601.84%5.511.38%5.461.20%5.380.81%0.59%
2019-09-105.505.595.435.531.47%0.49%3.71%10,090,00055,523,000108%5.501.61%5.440.91%5.400.73%5.330.66%0.61%
2019-09-095.455.475.375.450.74%0.63%2.89%9,865,10053,432,000109%5.420.37%5.390.75%5.360.45%5.300.59%0.57%
2019-09-065.375.495.305.411.50%0.26%2.73%9,815,40052,966,000115%5.400.71%5.350.55%5.330.59%5.270.52%0.52%
2019-09-055.335.415.315.330.76%-0.52%1.74%9,752,50052,253,000122%5.361.52%5.320.32%5.300.55%5.240.58%0.50%
2019-09-045.305.335.235.29-0.75%0.23%1.56%7,299,50038,524,00095%5.28-0.72%5.300.23%5.270.06%5.210.27%0.45%
2019-09-035.355.405.265.33-1.30%0.26%2.60%8,671,00046,099,000119%5.320.09%5.290.61%5.270.63%5.200.48%0.42%
2019-09-025.285.405.225.402.86%1.68%4.45%12,341,10065,544,000178%5.311.37%5.260.40%5.241.06%5.170.80%0.36%
2019-08-305.195.335.175.251.55%0.21%2.36%8,629,00045,208,000135%5.240.81%5.240.71%5.180.58%5.130.55%0.20%
2019-08-295.205.275.155.17-1.52%-0.52%1.35%7,316,30038,021,000120%5.20-1.27%5.200.83%5.150.59%5.100.65%0.01%
2019-08-285.105.375.105.253.14%-0.27%3.59%12,323,40064,875,000211%5.263.52%5.162.34%5.121.57%5.071.04%-0.17%
2019-08-275.055.125.015.091.39%0.10%1.48%6,240,40031,732,000116%5.091.84%5.040.46%5.040.10%5.020.18%-0.40%
2019-08-264.915.064.855.020.20%0.54%0.26%5,066,00025,294,00091%4.99-0.83%5.02-0.54%5.04-0.12%5.010.14%-0.59%
2019-08-235.045.085.005.01-0.79%-0.50%0.20%3,947,50019,876,00067%5.040.10%5.05-0.20%5.050.22%5.000.30%-0.75%
2019-08-225.095.104.985.05-0.59%0.40%1.30%5,439,40027,361,00086%5.03-0.87%5.060.06%5.030.64%4.990.04%-0.92%
2019-08-215.085.105.045.080.00%0.12%1.95%4,154,70021,080,00067%5.070.18%5.050.54%5.000.20%4.98-0.02%-1.04%
2019-08-205.075.115.025.080.20%0.30%1.93%5,582,90028,276,00084%5.070.76%5.031.21%4.990.18%4.98-0.12%-1.16%
2019-08-194.955.084.955.070.00%0.86%1.60%6,347,60031,910,00086%5.030.90%4.970.18%4.980.34%4.99-0.76%-1.23%