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
2020-06-014.594.674.594.661.75%0.32%0.04%2,561,60011,899,00096%4.651.73%4.600.61%4.600.37%4.660.11%0.03%
2020-05-294.564.584.554.580.22%0.31%-1.57%1,572,5007,180,00059%4.570.04%4.57-0.22%4.58-0.13%4.65-0.04%0.02%
2020-05-284.584.604.534.57-0.22%0.13%-1.83%1,866,1008,516,00070%4.56-0.44%4.58-0.22%4.59-0.65%4.660.00%0.02%
2020-05-274.614.624.564.58-0.65%-0.09%-1.61%1,595,5007,313,00059%4.58-0.37%4.59-0.07%4.62-1.58%4.660.11%0.00%
2020-05-264.624.634.574.610.88%0.20%-0.86%1,426,8006,564,00050%4.600.24%4.59-0.71%4.690.00%4.65-0.02%-0.06%
2020-05-254.534.654.524.570.22%-0.44%-1.74%1,773,3008,140,00061%4.59-0.07%4.63-1.87%4.690.06%4.65-0.13%-0.10%
2020-05-224.624.684.524.56-1.51%-0.72%-2.08%2,363,60010,857,00077%4.59-0.67%4.72-0.11%4.69-0.09%4.66-0.15%-0.12%
除权分界线,2020年05月22日,10股派0.500元(以下数据已经复权)
2020-05-214.684.684.584.63-1.07%0.13%-0.73%3,067,90014,339,00099%4.62-2.16%4.720.23%4.690.24%4.660.02%-0.14%
2020-05-204.634.794.614.681.08%-0.97%0.36%6,727,40032,130,000223%4.732.61%4.711.95%4.681.72%4.660.54%-0.19%
2020-05-194.554.674.544.632.21%0.52%-0.17%3,581,80016,677,000131%4.611.93%4.620.79%4.600.26%4.64-0.09%-0.28%
2020-05-184.524.554.494.530.00%0.24%-2.41%1,863,3008,513,00068%4.52-0.55%4.580.02%4.59-0.52%4.64-0.07%-0.30%
2020-05-154.534.574.524.530.00%-0.31%-2.48%1,631,4007,494,00058%4.540.18%4.58-0.22%4.61-0.37%4.650.00%-0.34%
2020-05-144.524.574.494.530.00%-0.13%-2.48%2,278,70010,450,00076%4.540.24%4.59-0.69%4.63-0.34%4.65-0.22%-0.41%
2020-05-134.564.584.494.53-1.09%0.11%-2.69%3,376,30015,445,000113%4.53-1.18%4.62-0.88%4.65-0.51%4.66-0.49%-0.40%
2020-05-124.624.624.564.58-0.87%0.02%-2.09%2,000,5009,261,00066%4.58-0.97%4.67-0.21%4.67-0.21%4.68-0.38%-0.38%
2020-05-114.654.674.584.62-0.43%-0.09%-1.62%3,103,40014,506,000100%4.62-0.11%4.68-0.04%4.680.17%4.70-0.38%-0.38%
2020-05-084.634.654.604.640.65%0.24%-1.57%3,148,30014,732,00099%4.630.20%4.68-0.11%4.670.30%4.71-0.36%-0.37%
2020-05-074.664.664.604.61-1.28%-0.22%-2.56%3,176,90014,836,00099%4.62-0.26%4.680.28%4.66-0.17%4.73-0.44%-0.37%
2020-05-064.654.684.594.670.21%0.82%-1.73%3,256,70015,248,000101%4.63-0.26%4.670.50%4.67-0.43%4.75-0.40%-0.32%
2020-04-304.594.684.574.661.53%0.34%-2.33%3,046,00014,299,00095%4.641.60%4.65-0.04%4.69-0.57%4.77-0.27%-0.29%
2020-04-294.584.624.534.590.66%0.42%-4.06%2,431,10011,235,00074%4.57-0.02%4.65-1.11%4.71-0.84%4.78-0.50%-0.27%
2020-04-284.664.684.514.56-2.36%-0.26%-5.16%3,704,90017,123,000102%4.57-2.31%4.70-1.61%4.75-1.02%4.81-0.64%-0.23%
2020-04-274.664.714.664.670.21%-0.21%-3.49%2,000,9009,465,00056%4.68-0.66%4.78-0.54%4.80-0.48%4.84-0.14%-0.14%
2020-04-244.764.784.654.66-2.10%-1.08%-3.84%3,732,70017,772,000105%4.71-1.38%4.80-0.58%4.83-0.45%4.85-0.27%-0.15%
2020-04-234.804.814.754.76-0.63%-0.36%-2.04%3,111,00015,016,00086%4.780.02%4.83-0.35%4.85-0.02%4.86-0.35%-0.15%
2020-04-224.764.804.754.79-0.21%0.29%-1.76%3,704,90017,881,000101%4.78-0.27%4.85-0.29%4.85-0.17%4.88-0.31%-0.12%
2020-04-214.844.844.764.80-1.03%0.23%-1.86%3,452,80016,708,00094%4.79-0.95%4.860.04%4.86-0.31%4.89-0.33%-0.07%
2020-04-204.814.864.804.850.83%0.31%-1.16%3,108,10015,182,00082%4.840.44%4.860.12%4.870.10%4.91-0.04%-0.03%
2020-04-174.824.844.794.810.21%-0.08%-2.02%3,208,90015,607,00085%4.810.73%4.85-0.33%4.87-0.06%4.91-0.04%-0.12%
2020-04-164.814.814.754.800.00%0.44%-2.26%2,989,70014,437,00078%4.78-0.67%4.87-0.12%4.87-0.61%4.91-0.08%-0.19%