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
2019-05-225.856.085.735.82-1.69%0.00%0.00%25,489,700150,482,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-215.906.005.605.92-2.95%1.58%-3.35%29,923,700174,405,00063%5.83-5.54%6.23-2.69%6.24-0.43%6.131.09%1.98%
2019-05-206.186.485.986.10-4.09%-1.13%0.68%35,382,000218,320,00077%6.17-4.74%6.401.27%6.26-0.82%6.061.66%1.96%
2019-05-176.456.766.156.36-3.93%-1.81%6.71%55,863,200361,840,000128%6.480.39%6.321.64%6.320.85%5.961.29%1.85%
2019-05-166.106.805.936.627.12%2.60%12.51%68,849,000444,232,000180%6.458.13%6.220.11%6.263.01%5.882.38%1.70%
2019-05-155.766.275.706.183.00%3.57%7.53%51,078,100304,807,000149%5.97-3.12%6.21-1.08%6.081.38%5.750.86%1.32%
2019-05-146.266.455.946.00-9.09%-2.58%5.30%60,640,200373,505,000212%6.16-4.57%6.283.12%6.004.01%5.702.30%1.20%
2019-05-136.256.606.136.6010.00%2.26%18.49%63,380,000409,084,000290%6.457.57%6.099.73%5.778.04%5.575.75%0.93%
2019-05-106.006.006.006.0010.09%0.00%13.92%14,303,60085,822,00084%6.0010.52%5.553.72%5.341.29%5.271.27%0.35%
2019-05-095.205.675.135.452.64%0.39%4.79%33,337,400180,998,000189%5.43-1.00%5.352.18%5.271.52%5.201.03%0.22%
2019-05-085.285.905.225.31-5.52%-3.17%3.15%38,939,600213,562,000265%5.486.47%5.242.41%5.192.71%5.152.18%0.14%
2019-05-074.725.624.725.629.98%9.11%11.55%40,408,200208,147,000337%5.151.12%5.112.16%5.051.63%5.040.82%-0.06%
2019-05-064.995.264.905.116.24%0.31%2.26%44,364,500225,972,000502%5.096.91%5.008.41%4.975.47%5.000.60%-0.11%
2019-04-304.634.814.594.8110.07%0.94%-3.16%2,277,50010,853,00037%4.775.82%4.62-0.90%4.71-1.03%4.97-0.22%-0.08%
2019-04-294.714.714.344.37-7.42%-2.95%-12.21%6,795,00030,599,00096%4.50-4.64%4.66-3.36%4.76-3.01%4.98-1.43%0.01%
2019-04-264.704.784.674.721.51%-0.04%-6.53%3,990,40018,841,00054%4.72-2.01%4.82-1.65%4.91-1.35%5.05-0.34%0.26%
2019-04-254.914.974.654.65-6.06%-3.51%-8.23%4,944,00023,827,00068%4.82-2.33%4.90-1.88%4.98-1.50%5.07-0.33%0.33%
2019-04-244.904.984.884.951.02%0.32%-2.64%3,517,30017,354,00049%4.93-0.38%5.00-0.81%5.05-1.25%5.08-0.08%0.42%
2019-04-235.065.084.884.90-3.54%-1.07%-3.69%5,465,50027,073,00075%4.95-2.44%5.04-1.39%5.120.06%5.090.00%0.49%
2019-04-225.125.145.025.08-0.78%0.06%-0.16%5,405,50027,443,00076%5.08-0.06%5.11-1.07%5.12-0.16%5.090.14%0.52%
2019-04-195.085.145.025.120.39%0.79%0.77%5,359,40027,227,00074%5.08-1.28%5.160.66%5.120.12%5.080.20%0.57%
2019-04-185.245.245.085.10-3.04%-0.89%0.57%7,802,20040,151,000107%5.15-1.23%5.130.08%5.120.26%5.070.38%0.59%
2019-04-175.065.305.005.263.95%0.96%4.12%11,987,00062,451,000172%5.214.22%5.121.25%5.100.93%5.050.94%0.60%
2019-04-165.015.084.905.060.00%1.22%1.10%8,642,70043,204,000126%5.00-2.54%5.06-0.51%5.060.04%5.010.58%0.55%
2019-04-155.055.245.035.060.40%-1.35%1.69%10,876,20055,780,000165%5.132.25%5.090.95%5.060.80%4.981.14%0.52%
2019-04-125.065.114.975.040.00%0.48%2.44%4,373,30021,938,00071%5.02-0.83%5.040.46%5.020.24%4.920.37%0.40%
2019-04-115.075.145.005.04-0.59%-0.36%2.82%4,946,60025,022,00083%5.060.40%5.020.28%5.000.42%4.900.51%0.38%
2019-04-105.025.114.975.070.40%0.64%3.96%5,409,50027,255,00095%5.041.57%5.000.44%4.980.61%4.880.68%0.32%
2019-04-094.985.054.855.051.61%1.81%4.25%5,790,30028,721,00099%4.96-0.98%4.980.16%4.950.90%4.840.27%0.21%
2019-04-085.035.114.924.970.00%-0.78%2.88%7,119,20035,661,000121%5.010.89%4.970.85%4.911.28%4.830.60%0.21%