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
2021-09-244.844.874.684.70-2.89%-1.16%-1.55%5,103,60024,268,000113%4.76-1.49%4.770.42%4.76-0.04%4.77-0.04%0.27%
2021-09-234.714.894.704.843.42%0.27%1.34%8,450,40040,794,000189%4.833.72%4.750.93%4.760.63%4.780.44%0.31%
2021-09-224.624.704.624.680.43%0.56%-1.58%2,925,60013,617,00066%4.65-0.30%4.71-0.68%4.73-0.55%4.760.13%0.29%
2021-09-174.754.774.614.66-1.69%-0.17%-1.87%3,760,90017,557,00082%4.67-2.67%4.74-0.73%4.76-0.54%4.750.06%0.28%
2021-09-164.804.864.714.74-0.84%-1.17%-0.13%3,719,50017,838,00084%4.800.61%4.78-0.02%4.79-0.08%4.750.34%0.29%
2021-09-154.744.804.724.780.63%0.27%1.06%2,956,00014,091,00066%4.770.00%4.78-0.19%4.790.04%4.730.32%0.27%
2021-09-144.824.844.714.75-1.25%-0.36%0.74%4,180,30019,929,00088%4.77-0.58%4.79-0.27%4.790.36%4.720.36%0.26%
2021-09-134.774.824.744.810.63%0.31%2.38%4,252,10020,390,00086%4.80-0.02%4.800.19%4.770.61%4.700.54%0.25%
2021-09-104.834.864.734.78-0.83%-0.33%2.29%4,947,70023,728,00097%4.80-0.29%4.790.76%4.740.57%4.670.32%0.16%
2021-09-094.784.854.774.820.42%0.21%3.48%4,384,20021,086,00089%4.810.82%4.761.04%4.710.73%4.660.26%0.11%
2021-09-084.734.824.714.801.48%0.61%3.31%5,459,80026,048,000113%4.771.42%4.710.88%4.680.71%4.650.30%0.06%
2021-09-074.654.754.644.731.72%0.55%2.12%6,429,40030,246,000139%4.701.55%4.670.87%4.650.50%4.630.26%0.04%
2021-09-064.624.664.614.650.43%0.39%0.65%4,587,30021,247,000107%4.63-0.11%4.630.02%4.620.39%4.620.07%0.03%
2021-09-034.614.684.614.630.22%-0.15%0.28%3,700,40017,158,00089%4.640.67%4.620.13%4.610.00%4.620.17%0.03%
2021-09-024.644.644.574.620.22%0.30%0.24%3,720,40017,138,00092%4.61-0.43%4.620.39%4.61-0.17%4.610.11%0.01%
2021-09-014.624.674.584.610.00%-0.35%0.13%5,872,30027,167,000153%4.630.17%4.600.04%4.61-0.04%4.600.24%0.00%
2021-08-314.554.684.514.612.44%-0.17%0.37%6,880,00031,770,000196%4.621.38%4.60-0.17%4.620.00%4.590.20%-0.02%
2021-08-304.654.664.484.50-4.05%-1.21%-1.83%6,261,20028,522,000185%4.56-1.77%4.61-1.05%4.62-0.43%4.58-0.33%-0.03%
2021-08-274.664.694.574.690.21%1.14%1.98%3,325,40015,420,000110%4.64-0.86%4.660.04%4.640.46%4.60-0.17%0.06%
2021-08-264.684.724.654.680.00%0.06%1.58%2,953,80013,814,00092%4.680.52%4.650.67%4.620.68%4.61-0.26%0.15%
2021-08-254.634.684.614.681.08%0.58%1.32%2,935,10013,658,00078%4.650.61%4.620.96%4.580.66%4.620.13%0.32%
2021-08-244.594.644.594.630.87%0.11%0.37%2,554,20011,814,00068%4.630.74%4.580.75%4.550.15%4.610.11%0.37%
2021-08-234.514.634.514.591.10%-0.02%-0.39%3,406,60015,641,00092%4.591.98%4.540.78%4.55-0.33%4.610.09%0.36%
2021-08-204.524.554.484.540.44%0.84%-1.39%2,135,8009,615,00057%4.50-0.16%4.51-0.73%4.56-0.87%4.600.02%0.34%
2021-08-194.544.544.484.52-0.22%0.24%-1.80%2,118,2009,552,00057%4.51-0.09%4.54-0.90%4.60-0.78%4.600.00%0.31%
2021-08-184.484.544.474.530.22%0.38%-1.59%2,675,20012,074,00072%4.51-1.25%4.58-1.08%4.64-0.13%4.600.04%0.28%
2021-08-174.634.644.504.52-2.38%-1.09%-1.76%5,230,30023,903,000145%4.57-2.04%4.63-1.00%4.64-0.19%4.600.11%0.25%
2021-08-164.644.724.634.63-0.43%-0.75%0.74%3,138,90014,643,00095%4.67-0.26%4.680.34%4.650.39%4.600.48%0.20%
2021-08-134.704.734.644.65-1.69%-0.58%1.66%5,311,80024,844,000165%4.68-0.21%4.660.52%4.640.65%4.570.73%0.09%
2021-08-124.584.764.554.730.00%0.92%4.16%8,111,80038,021,000281%4.692.74%4.641.93%4.611.70%4.541.52%-0.06%