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
2019-08-205.075.115.025.080.20%0.30%1.93%5,582,90028,276,00084%5.070.76%5.031.21%4.990.18%4.98-0.12%-1.16%
2019-08-194.955.084.955.072.42%0.86%1.60%6,347,60031,910,00086%5.030.90%4.970.18%4.980.34%4.99-0.76%-1.23%
2019-08-165.005.034.934.95-0.80%-0.64%-1.55%5,263,20026,219,00067%4.981.97%4.96-0.28%4.970.34%5.03-1.32%-1.13%
2019-08-154.825.004.744.991.01%2.13%-2.06%6,093,20029,773,00069%4.89-2.34%4.97-0.28%4.95-0.38%5.10-1.16%-1.11%
2019-08-145.085.104.934.94-0.80%-1.26%-4.17%6,317,20031,603,00070%5.00-0.14%4.980.67%4.97-0.18%5.16-1.25%-1.06%
2019-08-134.955.094.914.980.20%-0.60%-4.60%7,296,00036,555,00076%5.011.25%4.950.16%4.98-0.34%5.22-1.81%-0.93%
2019-08-124.825.034.824.973.33%0.44%-6.51%8,745,50043,269,00082%4.951.00%4.94-0.70%4.99-1.62%5.32-1.41%-0.73%
2019-08-095.015.044.794.81-3.61%-1.82%-10.79%7,929,40038,850,00065%4.90-2.16%4.98-1.21%5.08-2.48%5.39-1.37%-0.57%
2019-08-085.035.044.974.990.60%-0.34%-8.73%4,779,30023,931,00037%5.01-0.54%5.04-1.81%5.21-1.48%5.47-1.16%-0.38%
2019-08-075.155.174.934.96-2.94%-1.47%-10.32%8,469,10042,633,00055%5.03-0.40%5.13-2.67%5.28-1.97%5.53-1.29%-0.23%
2019-08-065.145.184.925.11-3.04%1.11%-8.80%12,859,70064,989,00072%5.05-5.04%5.27-3.25%5.39-3.13%5.60-0.76%-0.04%
2019-08-055.345.415.235.27-2.41%-0.98%-6.66%9,664,50051,432,00051%5.32-2.58%5.45-1.75%5.56-0.71%5.650.21%0.06%
2019-08-025.455.575.375.40-3.91%-1.15%-4.15%12,403,90067,762,00061%5.46-2.13%5.55-2.17%5.60-0.80%5.63-1.11%0.03%
2019-08-015.535.645.495.621.08%0.68%-1.35%8,144,10045,459,00034%5.58-0.66%5.670.44%5.65-0.55%5.70-0.66%0.39%
2019-07-315.655.735.545.56-2.63%-1.05%-3.05%10,662,60059,913,00038%5.62-2.35%5.65-0.35%5.68-0.58%5.740.02%1.14%
2019-07-305.785.855.675.71-2.23%-0.76%-0.42%14,862,80085,520,00054%5.753.19%5.67-0.12%5.710.49%5.730.21%1.30%
2019-07-295.575.845.375.843.55%4.73%2.06%19,424,400108,319,00071%5.58-1.99%5.67-1.17%5.680.60%5.720.21%1.27%
2019-07-265.735.885.585.64-2.93%-0.86%-1.23%16,447,20093,575,00064%5.69-0.44%5.740.56%5.65-1.19%5.710.49%1.27%
除权分界线,2019年07月26日,10股派0.200元(以下数据已经复权)
2019-07-255.705.835.565.811.40%1.68%2.25%25,037,300143,569,000101%5.71-0.63%5.711.57%5.72-0.75%5.680.35%1.28%
2019-07-245.665.895.615.73-0.35%-0.35%1.20%30,926,500178,444,000137%5.752.68%5.62-1.39%5.760.21%5.660.62%1.23%
2019-07-235.435.885.395.756.09%2.68%2.19%30,190,100169,664,000148%5.603.13%5.70-1.62%5.75-0.09%5.630.23%1.17%
2019-07-225.565.625.295.42-3.39%-0.18%-3.46%27,805,000151,539,000153%5.43-7.70%5.79-1.18%5.75-0.33%5.61-0.04%1.14%
2019-07-195.906.145.595.61-8.78%-4.64%-0.11%45,202,600266,836,000307%5.880.46%5.861.40%5.772.78%5.622.46%1.10%
2019-07-185.766.155.606.1510.02%5.02%12.21%53,277,900313,060,000500%5.865.12%5.788.93%5.627.79%5.486.84%0.83%
2019-07-175.435.595.435.5910.04%0.34%8.97%9,967,70055,726,000165%5.579.49%5.313.90%5.212.68%5.131.62%0.13%
2019-07-165.095.165.065.08-0.59%-0.16%0.63%4,819,30024,615,00079%5.09-0.06%5.110.41%5.080.46%5.05-0.14%-0.05%
2019-07-155.175.175.035.11-0.78%0.37%1.09%9,595,60049,040,000149%5.090.12%5.090.67%5.050.82%5.060.26%-0.01%
2019-07-124.965.184.935.153.62%1.28%2.14%12,081,40061,673,000198%5.092.40%5.051.77%5.010.62%5.040.54%-0.04%
2019-07-114.975.004.934.97-0.40%0.08%-0.90%4,665,50023,260,00084%4.97-0.10%4.960.41%4.98-0.28%5.02-0.06%-0.11%
2019-07-104.875.034.864.990.00%0.38%-0.56%5,341,90026,663,00095%4.971.95%4.94-0.60%4.99-0.26%5.02-0.02%-0.15%