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
2021-12-034.414.454.384.410.23%0.07%1.85%2,388,50010,526,00095%4.41-0.02%4.380.90%4.330.39%4.330.19%0.17%
2021-12-024.344.464.334.400.92%-0.18%1.80%3,717,60016,388,000150%4.411.94%4.341.35%4.320.70%4.320.23%0.20%
2021-12-014.284.374.254.361.87%0.83%1.11%2,975,90012,869,000125%4.320.79%4.280.35%4.290.09%4.31-0.07%0.26%
2021-11-304.224.374.224.281.42%-0.23%-0.81%3,845,10016,494,000157%4.291.80%4.270.12%4.28-0.26%4.32-0.05%0.37%
2021-11-294.254.254.194.22-1.17%0.14%-2.25%2,161,5009,108,00093%4.21-1.70%4.26-0.95%4.29-0.72%4.32-0.12%0.46%
2021-11-264.314.334.264.27-0.93%-0.40%-1.20%1,746,9007,489,00075%4.29-0.23%4.30-0.46%4.32-0.16%4.320.26%0.52%
2021-11-254.334.334.264.31-0.23%0.30%-0.02%1,962,4008,433,00082%4.30-0.67%4.32-0.44%4.33-0.28%4.310.16%0.52%
2021-11-244.374.384.314.32-1.14%-0.14%0.37%1,867,2008,078,00079%4.33-0.51%4.340.02%4.34-0.05%4.300.35%0.51%
2021-11-234.364.384.314.370.92%0.51%1.89%1,952,6008,489,00084%4.35-0.05%4.34-0.07%4.350.21%4.290.28%0.43%
2021-11-224.354.404.314.33-0.46%-0.46%1.24%2,727,90011,867,000121%4.350.53%4.350.05%4.340.37%4.280.49%0.39%
2021-11-194.344.384.274.350.69%0.53%2.21%2,171,7009,398,000101%4.33-0.69%4.340.21%4.320.61%4.260.50%0.32%
2021-11-184.364.404.324.32-1.14%-0.85%2.01%2,359,00010,277,000114%4.360.30%4.330.60%4.290.59%4.240.81%0.19%
2021-11-174.274.404.254.372.34%0.60%4.02%3,518,60015,285,000169%4.341.26%4.311.39%4.271.11%4.201.03%0.03%
2021-11-164.314.354.264.27-1.16%-0.47%2.69%2,038,4008,745,000106%4.290.45%4.250.59%4.220.50%4.160.87%-0.14%
2021-11-154.254.324.224.322.13%1.15%4.80%2,498,40010,671,000118%4.271.72%4.221.03%4.200.77%4.120.41%-0.36%
2021-11-124.184.254.154.231.20%0.74%3.05%2,733,10011,477,000130%4.200.19%4.180.36%4.170.70%4.110.29%-0.47%
2021-11-114.184.214.174.180.00%-0.26%2.13%1,606,6006,734,00079%4.191.06%4.170.51%4.140.78%4.090.10%-0.59%
2021-11-104.184.194.114.180.24%0.80%2.23%1,953,4008,101,00088%4.15-0.38%4.150.61%4.110.69%4.09-0.46%-0.72%
2021-11-094.144.184.144.170.72%0.17%1.51%1,278,7005,323,00056%4.160.85%4.120.91%4.080.64%4.11-0.19%-0.74%
2021-11-084.104.174.064.141.22%0.29%0.58%1,633,4006,742,00071%4.131.23%4.080.84%4.05-0.10%4.12-0.17%-0.76%
2021-11-054.084.104.054.090.25%0.29%-0.80%1,634,5006,665,00072%4.080.49%4.050.35%4.06-0.10%4.12-0.77%-0.79%
2021-11-044.014.094.014.081.49%0.54%-1.81%2,554,80010,367,000105%4.061.20%4.04-0.44%4.06-0.34%4.16-0.81%-0.78%
2021-11-034.004.043.984.020.75%0.25%-4.03%1,812,4007,268,00074%4.01-0.57%4.05-0.54%4.08-1.19%4.19-0.69%-0.71%
2021-11-024.134.153.973.99-3.39%-1.07%-5.41%4,126,70016,642,000175%4.03-2.35%4.08-1.00%4.13-1.34%4.22-1.31%-0.63%
2021-11-014.114.184.084.130.24%0.00%-3.37%2,141,1008,842,000104%4.130.68%4.12-1.37%4.18-0.52%4.27-0.70%-0.50%
2021-10-294.064.144.064.121.23%0.44%-4.28%2,055,2008,430,000100%4.10-0.36%4.17-1.09%4.20-1.38%4.30-0.92%-0.46%
2021-10-284.244.264.064.07-4.01%-1.14%-6.31%3,106,40012,788,000143%4.12-4.19%4.22-1.93%4.26-1.82%4.34-1.16%-0.47%
2021-10-274.304.344.234.24-1.40%-1.33%-3.53%2,611,50011,221,000132%4.30-0.33%4.30-0.65%4.34-0.69%4.40-0.70%-0.48%
2021-10-264.324.354.284.30-0.23%-0.26%-2.85%1,268,8005,470,00061%4.310.19%4.33-0.83%4.37-0.55%4.43-0.41%-0.44%
2021-10-254.324.334.264.310.00%0.16%-3.02%927,5003,991,00041%4.30-0.99%4.37-0.62%4.40-0.36%4.44-0.43%-0.42%