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:
风范股份( 601700.SH 上证)
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
2021-12-034.614.674.564.62-0.22%-0.26%-2.37%10,476,40048,531,00048%4.63-0.11%4.64-0.22%4.65-0.54%4.73-1.31%-0.23%
2021-12-024.704.714.604.63-1.28%-0.15%-3.44%12,443,90057,700,00044%4.64-0.58%4.65-0.17%4.68-1.68%4.80-1.11%0.04%
2021-12-014.634.704.604.691.30%0.56%-3.28%11,577,90053,995,00032%4.660.04%4.66-0.62%4.76-0.13%4.850.17%0.81%
2021-11-304.684.734.614.63-1.07%-0.69%-4.36%13,011,70060,666,00034%4.660.06%4.69-2.09%4.76-0.13%4.840.00%1.15%
2021-11-294.554.714.554.68-0.43%0.45%-3.33%13,155,80061,296,00035%4.66-1.52%4.79-0.17%4.770.08%4.840.00%1.19%
2021-11-264.784.804.694.70-3.09%-0.66%-2.91%19,658,10093,004,00055%4.73-2.89%4.800.08%4.77-1.47%4.840.08%1.23%
2021-11-254.784.974.714.851.68%-0.45%0.27%35,640,100173,644,000106%4.872.96%4.801.35%4.84-0.96%4.840.21%1.29%
2021-11-244.754.784.674.770.21%0.80%-1.18%19,464,30092,108,00062%4.73-0.27%4.73-2.27%4.880.25%4.830.00%1.33%
2021-11-234.714.854.674.760.63%0.32%-1.39%31,432,200149,153,000106%4.750.51%4.84-1.59%4.87-0.12%4.83-0.06%1.36%
2021-11-224.824.844.654.73-3.47%0.19%-2.07%43,853,000207,018,000163%4.72-4.82%4.92-0.14%4.88-0.45%4.83-0.29%1.38%
2021-11-195.175.214.784.90-2.58%-1.21%1.16%69,524,400344,873,000322%4.96-0.48%4.930.84%4.901.26%4.841.45%1.41%
2021-11-185.005.224.735.035.89%0.92%5.34%89,151,600444,294,000596%4.986.45%4.896.01%4.846.31%4.786.59%1.28%
2021-11-174.324.754.324.759.95%1.45%6.03%30,556,400143,065,000437%4.687.21%4.615.45%4.554.50%4.483.49%0.64%
2021-11-164.384.424.324.32-1.82%-1.08%-0.21%4,982,10021,756,000112%4.37-0.50%4.370.23%4.360.14%4.330.42%0.26%
2021-11-154.364.454.354.400.23%0.25%2.06%4,821,50021,163,000110%4.390.67%4.360.48%4.350.37%4.310.42%0.20%
2021-11-124.314.394.284.391.62%0.69%2.26%7,714,00033,632,000176%4.360.97%4.340.35%4.330.46%4.290.70%0.14%
2021-11-114.354.354.304.32-0.92%0.05%1.34%3,524,40015,220,00088%4.320.02%4.320.14%4.310.07%4.260.54%0.02%
2021-11-104.344.364.274.360.46%1.00%2.83%3,722,50016,069,00088%4.32-0.48%4.320.16%4.310.30%4.240.31%-0.11%
2021-11-094.324.364.314.340.46%0.05%2.67%3,556,40015,426,00083%4.340.93%4.310.23%4.300.66%4.230.14%-0.20%
2021-11-084.274.334.244.321.17%0.51%2.35%3,054,60013,130,00070%4.30-0.02%4.300.35%4.270.31%4.220.05%-0.29%
2021-11-054.314.364.264.27-1.39%-0.67%1.21%4,849,50020,848,000111%4.30-0.12%4.290.82%4.260.88%4.220.17%-0.43%
2021-11-044.224.364.224.332.12%0.60%2.80%6,196,00026,665,000146%4.302.38%4.250.93%4.221.15%4.210.17%-0.61%
2021-11-034.204.244.174.240.95%0.86%0.83%2,163,4009,096,00052%4.20-0.02%4.210.72%4.170.02%4.21-0.29%-0.76%
2021-11-024.234.264.144.20-1.18%-0.12%-0.40%4,866,90020,464,000110%4.21-0.45%4.180.67%4.17-0.14%4.22-0.26%-0.78%
2021-11-014.174.264.154.252.41%0.62%0.52%4,676,00019,750,000107%4.223.02%4.150.34%4.18-0.10%4.23-0.12%-0.76%
2021-10-294.094.174.034.151.22%1.22%-1.96%3,659,20015,003,00081%4.10-0.77%4.14-0.96%4.18-0.57%4.23-0.54%-0.78%
2021-10-284.184.224.074.10-1.68%-0.77%-3.67%6,074,60025,103,000115%4.13-1.20%4.18-1.16%4.20-0.87%4.26-0.75%-0.86%
2021-10-274.224.254.164.17-1.42%-0.29%-2.75%4,540,20018,989,00087%4.18-1.67%4.23-0.56%4.24-0.73%4.29-0.58%-0.94%
2021-10-264.284.304.224.23-1.17%-0.54%-1.92%3,907,80016,619,00071%4.25-0.26%4.25-0.16%4.27-0.33%4.31-0.78%-1.00%
2021-10-254.224.294.184.280.00%0.38%-1.54%3,493,30014,897,00056%4.260.52%4.26-0.47%4.290.00%4.35-1.27%-0.95%