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
2022-06-245.205.435.175.280.76%-0.47%2.64%49,727,100263,806,000117%5.313.01%5.241.22%5.240.42%5.140.71%0.78%
2022-06-235.175.265.045.240.19%1.75%2.58%46,105,100237,438,000115%5.15-1.74%5.17-1.43%5.220.40%5.110.43%0.72%
2022-06-225.095.445.085.231.95%-0.21%2.83%66,870,100350,448,000184%5.242.68%5.250.31%5.200.91%5.091.01%0.67%
2022-06-215.195.235.055.13-2.29%0.51%1.89%52,543,800268,168,000163%5.10-3.97%5.230.33%5.150.70%5.040.56%0.59%
2022-06-205.335.675.135.250.77%-1.22%4.85%118,584,200630,275,000429%5.323.87%5.216.32%5.126.05%5.014.07%0.55%
2022-06-174.735.214.685.219.92%1.82%8.29%27,957,000143,044,000146%5.127.32%4.904.08%4.832.25%4.810.73%0.19%
2022-06-164.704.854.694.740.85%-0.59%-0.75%20,597,50098,201,000100%4.770.63%4.710.34%4.720.32%4.78-0.02%0.17%
2022-06-154.724.794.664.70-0.42%-0.80%-1.61%18,703,50088,610,00089%4.742.47%4.700.04%4.70-0.13%4.78-0.02%0.21%
2022-06-144.704.724.534.72-0.21%2.08%-1.21%18,669,90086,321,00079%4.62-2.26%4.69-0.59%4.71-0.88%4.780.04%0.27%
2022-06-134.704.814.654.730.00%-0.02%-0.96%17,124,30081,008,00072%4.73-0.11%4.72-0.25%4.75-0.94%4.780.27%0.29%
2022-06-104.644.794.634.731.50%-0.13%-0.69%16,155,50076,514,00067%4.740.79%4.73-0.61%4.80-0.52%4.760.08%0.28%
2022-06-094.764.784.634.66-2.51%-0.83%-2.08%15,322,10071,997,00060%4.70-1.30%4.76-1.45%4.82-0.12%4.760.00%0.32%
2022-06-084.844.854.664.78-0.62%0.40%0.44%19,230,60091,561,00070%4.76-1.08%4.83-0.58%4.830.17%4.760.17%0.42%
2022-06-074.934.934.754.81-1.84%-0.06%1.24%20,762,60099,924,00072%4.81-1.76%4.860.29%4.820.61%4.750.13%0.50%
2022-06-064.864.954.854.900.20%0.02%3.27%27,858,700136,466,00097%4.900.80%4.851.02%4.791.10%4.750.47%0.62%
2022-06-024.774.954.744.891.88%0.62%3.54%30,282,700147,179,000107%4.861.91%4.801.40%4.740.68%4.720.55%0.69%
2022-06-014.764.834.714.800.42%0.65%2.19%23,488,000112,020,00084%4.770.06%4.730.96%4.710.06%4.700.39%0.73%
2022-05-314.704.884.634.781.92%0.29%2.16%37,479,600178,641,000136%4.772.43%4.690.62%4.700.38%4.680.60%0.78%
2022-05-304.554.794.504.693.08%0.80%0.84%27,000,800125,639,000105%4.651.59%4.66-0.75%4.69-0.28%4.650.22%0.79%
2022-05-274.664.674.514.55-2.15%-0.66%-1.96%19,473,70089,199,00079%4.58-1.76%4.69-0.45%4.70-0.21%4.640.15%0.87%
除权分界线,2022年05月27日,10股派0.500元(以下数据已经复权)
2022-05-264.754.774.604.65-2.31%-0.26%0.35%30,654,200144,455,000131%4.66-0.47%4.71-0.11%4.710.47%4.630.56%0.93%
2022-05-254.494.874.484.766.25%1.62%3.30%38,388,500181,734,000176%4.680.88%4.720.51%4.690.84%4.610.96%0.89%
2022-05-244.754.844.474.48-6.08%-3.51%-1.84%34,043,000159,752,000164%4.64-0.81%4.700.73%4.650.96%4.561.00%0.80%
2022-05-234.644.804.584.773.25%1.90%5.55%25,972,400122,873,000136%4.681.58%4.661.48%4.601.21%4.521.28%0.56%
2022-05-204.584.714.534.620.43%0.26%3.54%22,754,500105,996,000122%4.611.54%4.591.46%4.551.02%4.461.16%0.23%
2022-05-194.384.644.354.603.14%1.37%4.28%24,569,800112,736,000137%4.541.48%4.531.16%4.501.01%4.410.94%-0.08%
2022-05-184.424.524.394.461.13%-0.27%2.06%19,403,00087,748,000112%4.472.05%4.480.70%4.460.41%4.370.92%-0.33%
2022-05-174.424.454.304.41-0.23%0.64%1.85%14,898,40066,036,00084%4.38-0.50%4.440.14%4.440.50%4.330.72%-0.59%
2022-05-164.424.474.364.420.00%0.36%2.81%12,990,40057,856,00072%4.400.16%4.44-0.05%4.420.87%4.301.03%-0.84%
2022-05-134.404.444.344.420.00%0.52%3.88%13,912,40061,872,00072%4.400.69%4.440.82%4.381.09%4.260.76%-1.21%