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
2021-01-226.066.075.565.74-6.67%-1.05%-1.96%43,526,400252,514,000167%5.80-9.44%6.15-1.09%6.05-0.40%5.860.45%1.10%
2021-01-216.196.586.006.152.84%-4.00%5.51%73,077,800468,161,000350%6.4110.01%6.219.13%6.078.08%5.835.31%1.11%
2021-01-205.455.985.455.989.93%2.70%8.04%12,575,10073,228,00080%5.824.41%5.692.15%5.620.77%5.540.64%0.58%
2021-01-195.625.755.435.44-4.23%-2.46%-1.09%14,320,10079,862,00090%5.58-2.09%5.570.04%5.58-0.16%5.500.31%0.55%
2021-01-185.455.855.415.683.65%-0.28%3.59%16,687,40095,058,000112%5.705.60%5.570.74%5.580.89%5.480.64%0.57%
2021-01-155.425.485.335.48-0.18%1.59%0.59%11,636,20062,760,00075%5.39-3.20%5.53-1.06%5.540.31%5.450.09%0.62%
2021-01-145.625.725.485.49-3.17%-1.47%0.86%15,543,30086,601,000101%5.57-0.13%5.590.72%5.520.82%5.440.55%0.82%
2021-01-135.605.715.495.67-1.22%1.63%4.75%20,324,300113,381,000140%5.58-0.54%5.551.17%5.470.81%5.410.67%0.83%
2021-01-125.485.885.375.744.36%2.34%6.75%26,322,100147,632,000207%5.612.79%5.492.49%5.431.69%5.381.28%0.77%
2021-01-115.285.635.205.503.77%0.79%3.60%23,066,600125,881,000215%5.462.63%5.351.75%5.340.83%5.311.05%0.66%
2021-01-085.115.475.075.304.13%-0.32%0.88%15,328,70081,508,000168%5.323.26%5.260.32%5.30-0.26%5.250.52%0.56%
2021-01-075.295.295.065.09-3.78%-1.15%-2.62%9,098,40046,849,000111%5.15-2.48%5.24-1.58%5.31-0.04%5.230.04%0.48%
2021-01-065.265.385.185.290.00%0.19%1.24%7,742,80040,882,000104%5.28-0.60%5.33-0.45%5.310.30%5.230.37%0.45%
2021-01-055.375.405.255.29-1.86%-0.41%1.61%8,489,90045,095,000122%5.31-0.97%5.350.68%5.300.51%5.210.52%0.38%
2021-01-045.295.475.275.390.56%0.48%4.07%14,184,00076,076,000217%5.360.02%5.321.16%5.271.46%5.181.09%0.28%
2020-12-315.175.645.145.363.28%-0.06%4.63%16,714,60089,646,000314%5.364.46%5.263.59%5.193.08%5.122.15%0.10%
2020-12-304.985.224.985.193.80%1.09%3.49%7,990,50041,027,000197%5.132.66%5.071.38%5.041.02%5.020.62%-0.25%
2020-12-295.025.054.955.00-0.20%-0.02%0.32%3,394,00016,975,00097%5.00-0.18%5.000.34%4.990.06%4.980.08%-0.34%
2020-12-285.085.104.965.01-0.79%0.00%0.60%3,868,70019,384,000115%5.010.16%4.990.26%4.98-0.10%4.980.12%-0.38%
2020-12-254.835.104.835.053.06%0.96%1.53%5,469,10027,355,000169%5.001.28%4.970.22%4.990.14%4.970.10%-0.41%
2020-12-245.025.024.904.90-2.39%-0.79%-1.39%3,635,90017,957,000111%4.94-0.56%4.96-0.66%4.98-0.02%4.97-0.26%-0.47%
2020-12-234.905.064.875.022.03%1.07%0.76%3,444,80017,109,000107%4.97-0.34%5.00-0.06%4.980.00%4.98-0.30%-0.46%
2020-12-225.065.064.914.92-3.15%-1.28%-1.54%3,802,80018,952,000114%4.98-0.84%5.000.24%4.980.10%5.00-0.34%-0.48%
2020-12-214.955.134.935.082.63%1.07%1.32%5,056,70025,416,000157%5.031.31%4.990.85%4.980.59%5.01-0.46%-0.46%
2020-12-184.975.014.934.95-0.20%-0.22%-1.73%2,188,20010,856,00069%4.960.63%4.950.04%4.95-0.14%5.04-0.71%-0.44%
2020-12-174.974.984.854.960.40%0.61%-2.23%2,477,90012,216,00071%4.93-0.34%4.94-0.16%4.96-0.54%5.07-1.30%-0.36%
2020-12-164.944.984.914.94-0.20%-0.14%-3.89%1,764,2008,727,00042%4.95-0.18%4.95-0.22%4.98-0.56%5.14-0.31%-0.18%
2020-12-154.935.004.914.950.20%-0.12%-4.00%2,083,70010,327,00047%4.960.12%4.96-0.60%5.01-0.62%5.16-0.29%-0.14%
2020-12-144.965.004.914.94-0.40%-0.20%-4.47%2,602,20012,881,00056%4.95-0.40%4.99-0.78%5.04-0.89%5.17-0.25%-0.11%
2020-12-115.075.124.804.960.00%-0.20%-4.32%5,483,10027,251,000113%4.97-1.95%5.03-1.37%5.09-1.47%5.18-0.44%-0.09%