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
2022-09-304.644.644.474.48-2.40%-0.91%-8.20%6,613,80029,901,00063%4.52-2.46%4.66-1.46%4.71-1.55%4.88-0.97%-1.50%
2022-09-294.714.784.554.59-2.55%-0.97%-6.86%7,736,70035,857,00070%4.64-2.89%4.73-0.71%4.78-1.46%4.93-1.32%-1.44%
2022-09-284.814.884.674.71-2.28%-1.32%-5.69%9,000,80042,962,00074%4.770.46%4.76-1.16%4.85-1.06%4.99-1.83%-1.35%
2022-09-274.744.914.644.822.77%1.45%-5.25%10,349,00049,173,00074%4.75-0.11%4.82-1.86%4.90-1.66%5.09-1.99%-1.20%
2022-09-264.854.904.664.69-4.67%-1.39%-9.63%14,541,40069,164,00095%4.76-4.15%4.91-2.76%4.99-1.29%5.19-2.63%-0.99%
2022-09-235.095.124.864.92-3.34%-0.85%-7.69%10,315,00051,185,00061%4.96-2.84%5.05-1.25%5.05-0.47%5.33-3.51%-0.68%
2022-09-225.075.175.055.09-0.20%-0.33%-7.86%7,954,60040,623,00037%5.110.37%5.110.81%5.08-0.69%5.52-1.71%-0.20%
2022-09-215.135.155.025.10-0.97%0.24%-9.25%8,262,20042,040,00033%5.09-0.68%5.070.02%5.11-1.84%5.62-0.30%0.00%
2022-09-204.955.214.955.154.04%0.53%-8.64%13,194,20067,593,00053%5.123.06%5.07-0.86%5.21-2.11%5.64-0.42%0.02%
2022-09-194.905.074.904.95-0.20%-0.42%-12.56%9,122,30045,347,00036%4.97-2.09%5.11-2.93%5.32-2.53%5.66-0.32%0.09%
2022-09-165.115.204.944.96-2.94%-2.30%-12.66%13,157,00066,797,00053%5.08-2.33%5.27-2.88%5.46-3.98%5.68-0.35%0.12%
2022-09-155.385.495.035.11-4.66%-1.69%-10.34%19,815,600103,010,00083%5.20-4.29%5.42-3.11%5.68-2.40%5.70-0.47%0.14%
2022-09-145.545.625.285.36-5.80%-1.31%-6.39%22,907,200124,414,000102%5.43-3.54%5.60-4.08%5.82-0.75%5.73-0.31%0.18%
2022-09-135.755.805.525.69-0.70%1.07%-0.94%19,973,700112,457,00093%5.63-1.11%5.83-1.69%5.87-0.19%5.740.17%0.23%
2022-09-095.955.995.545.73-2.72%0.65%-0.07%30,694,800174,760,000142%5.69-5.01%5.93-0.67%5.88-0.19%5.730.42%0.23%
2022-09-086.276.345.835.89-4.23%-1.72%3.15%51,848,100310,713,000265%5.99-1.09%5.971.70%5.892.74%5.711.30%0.18%
2022-09-075.646.155.596.1510.02%1.50%9.10%33,770,800204,629,000192%6.068.90%5.877.33%5.735.43%5.640.25%0.14%
2022-09-065.505.635.465.592.38%0.47%-0.59%9,678,40053,849,00045%5.561.94%5.471.33%5.44-0.42%5.62-0.05%0.41%
2022-09-055.385.535.365.460.92%0.04%-2.95%7,997,40043,652,00037%5.461.37%5.400.06%5.46-0.57%5.630.25%0.46%
2022-09-025.305.485.305.412.08%0.48%-3.60%8,898,60047,913,00040%5.380.22%5.40-1.43%5.49-0.06%5.610.00%0.45%
2022-09-015.385.485.255.30-1.12%-1.34%-5.56%11,463,30061,578,00051%5.37-0.96%5.48-1.00%5.49-1.51%5.61-0.16%0.51%
2022-08-315.545.615.325.36-3.42%-1.18%-4.64%15,111,30081,964,00066%5.42-2.69%5.53-0.02%5.58-1.90%5.62-0.07%0.65%
2022-08-305.545.725.515.55-0.36%-0.43%-1.33%19,616,100109,345,00086%5.570.23%5.53-1.36%5.69-0.21%5.630.20%0.71%
2022-08-295.365.745.195.573.34%0.16%-0.78%24,062,000133,802,000110%5.561.81%5.61-2.16%5.700.23%5.610.13%0.65%
2022-08-265.635.705.345.39-4.60%-1.32%-3.87%22,595,000123,425,000110%5.46-4.71%5.73-0.93%5.69-0.30%5.61-0.02%0.54%
2022-08-255.705.995.555.65-2.42%-1.43%0.75%35,174,900201,614,000191%5.73-1.87%5.790.94%5.700.56%5.610.85%0.41%
2022-08-246.106.105.625.790.87%-0.87%4.12%55,444,200323,838,000358%5.843.69%5.735.76%5.673.34%5.562.94%0.35%
2022-08-235.215.745.195.749.96%1.90%6.26%8,084,60045,542,00071%5.637.75%5.42-0.33%5.490.81%5.400.48%0.08%
2022-08-225.355.385.155.22-2.97%-0.15%-2.90%10,470,00054,736,00084%5.23-3.90%5.44-1.47%5.44-0.22%5.380.11%0.05%
2022-08-195.575.615.305.380.00%-1.10%0.19%12,404,00067,477,00099%5.44-2.26%5.520.49%5.460.35%5.370.66%0.06%