成本价计算(单股)
风范股份( 601700.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 08-09 | 5.63 | 5.80 | 5.59 | 5.69 | 0.18% | -0.42% | -8.59% | 456,467 | 26,083 | 49% | 5.71 | 1.76% | 5.68 | -1.78% | 5.75 | 0.07% | 6.23 | -0.42% | 1.86% |  |
| 08-08 | 5.55 | 5.72 | 5.42 | 5.68 | 0.18% | 1.16% | -9.13% | 457,405 | 25,685 | 50% | 5.62 | -1.53% | 5.78 | 0.04% | 5.75 | -2.56% | 6.25 | 0.05% | 1.84% | |
| 08-05 | 5.91 | 5.95 | 5.61 | 5.67 | -4.38% | -0.56% | -9.25% | 682,165 | 38,897 | 78% | 5.70 | -3.80% | 5.78 | 0.07% | 5.90 | -6.90% | 6.25 | -0.16% | 1.81% |  |
| 08-04 | 5.79 | 6.15 | 5.75 | 5.93 | 3.31% | 0.05% | -5.24% | 934,386 | 55,381 | 116% | 5.93 | 4.28% | 5.78 | -2.53% | 6.33 | -1.29% | 6.26 | 0.22% | 1.82% | |
| 08-03 | 5.68 | 5.79 | 5.58 | 5.74 | 2.50% | 0.99% | -8.07% | 824,817 | 46,883 | 106% | 5.68 | -0.54% | 5.93 | -9.08% | 6.42 | -1.81% | 6.24 | -0.59% | 1.82% | |
| 08-02 | 5.85 | 5.91 | 5.55 | 5.60 | -7.13% | -2.01% | -10.84% | 975,335 | 55,740 | 138% | 5.72 | -7.52% | 6.52 | -3.14% | 6.54 | -2.70% | 6.28 | -0.77% | 1.88% | |
| 08-01 | 6.41 | 6.49 | 6.03 | 6.03 | -10.00% | -2.43% | -4.74% | 1,621,417 | 100,196 | 277% | 6.18 | -12.88% | 6.73 | -4.86% | 6.72 | -2.04% | 6.33 | 0.35% | 1.98% | |
| 07-29 | 7.15 | 7.70 | 6.68 | 6.70 | -4.96% | -5.55% | 6.21% | 2,330,408 | 165,312 | 596% | 7.09 | 0.62% | 7.08 | 6.04% | 6.86 | 20.53% | 6.31 | 16.90% | 1.92% | |
| 07-28 | 7.05 | 7.05 | 7.05 | 7.05 | 9.98% | 0.00% | 30.65% | 154,066 | 10,861 | 89% | 7.05 | 9.98% | 6.67 | 21.38% | 5.69 | 6.44% | 5.40 | 2.59% | 0.24% | |
| 07-27 | 6.41 | 6.41 | 6.41 | 6.41 | 9.95% | 0.00% | 21.86% | 57,958 | 3,715 | 30% | 6.41 | 9.95% | 5.50 | 3.33% | 5.34 | 1.58% | 5.26 | 0.40% | 0.01% |  |
| 07-26 | 5.83 | 5.83 | 5.83 | 5.83 | 10.00% | 0.00% | 11.28% | 50,995 | 2,973 | 20% | 5.83 | 10.44% | 5.32 | 1.14% | 5.26 | 0.54% | 5.24 | -0.57% | 0.01% | |
| 07-11 | 5.26 | 5.36 | 5.20 | 5.30 | 1.53% | 0.40% | 0.59% | 320,883 | 16,939 | 99% | 5.28 | 0.00% | 5.26 | 0.71% | 5.23 | 0.13% | 5.27 | -0.23% | 0.16% | |
| 07-08 | 5.30 | 5.39 | 5.18 | 5.22 | -1.88% | -1.12% | -1.16% | 311,872 | 16,464 | 87% | 5.28 | 0.96% | 5.22 | 0.46% | 5.23 | 0.48% | 5.28 | -0.08% | 0.26% | |
| 07-07 | 5.07 | 5.33 | 5.01 | 5.32 | 4.31% | 1.74% | 0.66% | 393,633 | 20,583 | 104% | 5.23 | 2.09% | 5.20 | -0.08% | 5.20 | 0.43% | 5.29 | 0.21% | 0.34% | |
| 07-06 | 5.19 | 5.22 | 5.05 | 5.10 | -2.30% | -0.43% | -3.30% | 200,804 | 10,284 | 51% | 5.12 | -1.75% | 5.20 | -0.08% | 5.18 | -0.79% | 5.27 | -0.04% | 0.36% | |
| 07-05 | 5.30 | 5.31 | 5.13 | 5.22 | -1.51% | 0.13% | -1.06% | 254,465 | 13,266 | 58% | 5.21 | -0.61% | 5.21 | 0.46% | 5.22 | -1.49% | 5.28 | 0.30% | 0.47% | |
| 07-04 | 5.17 | 5.30 | 5.10 | 5.30 | 3.52% | 1.05% | 0.76% | 316,295 | 16,590 | 69% | 5.25 | 2.24% | 5.18 | -0.60% | 5.30 | -0.41% | 5.26 | -0.25% | 0.50% | |
| 07-01 | 5.12 | 5.21 | 5.07 | 5.12 | 0.20% | -0.19% | -2.90% | 180,521 | 9,261 | 32% | 5.13 | -0.23% | 5.21 | -2.31% | 5.32 | -0.21% | 5.27 | 0.08% | 0.93% | |
| 06-30 | 5.18 | 5.22 | 5.09 | 5.11 | -0.97% | -0.62% | -3.02% | 244,849 | 12,590 | 43% | 5.14 | -2.69% | 5.34 | -0.58% | 5.33 | 0.26% | 5.27 | 0.25% | 0.99% | |
| 06-29 | 5.42 | 5.43 | 5.15 | 5.16 | -6.18% | -2.35% | -1.83% | 460,206 | 24,318 | 84% | 5.28 | -3.42% | 5.37 | -0.07% | 5.32 | 0.25% | 5.26 | 0.40% | 0.97% | |
| 06-28 | 5.40 | 5.60 | 5.35 | 5.50 | 0.55% | 0.53% | 5.06% | 539,598 | 29,523 | 108% | 5.47 | 2.42% | 5.37 | 1.82% | 5.31 | 1.34% | 5.24 | 0.96% | 0.92% | |
| 06-27 | 5.28 | 5.55 | 5.16 | 5.47 | 3.60% | 2.40% | 5.50% | 654,648 | 34,969 | 138% | 5.34 | 0.70% | 5.28 | 0.78% | 5.24 | -0.15% | 5.19 | 0.80% | 0.83% | |
| 06-24 | 5.20 | 5.43 | 5.17 | 5.28 | 0.76% | -0.47% | 2.64% | 497,271 | 26,380 | 117% | 5.31 | 3.01% | 5.24 | 1.22% | 5.24 | 0.42% | 5.14 | 0.71% | 0.78% | |
| 06-23 | 5.17 | 5.26 | 5.04 | 5.24 | 0.19% | 1.75% | 2.58% | 461,051 | 23,743 | 115% | 5.15 | -1.74% | 5.17 | -1.43% | 5.22 | 0.40% | 5.11 | 0.43% | 0.72% | |
| 06-22 | 5.09 | 5.44 | 5.08 | 5.23 | 1.95% | -0.21% | 2.83% | 668,701 | 35,044 | 184% | 5.24 | 2.68% | 5.25 | 0.31% | 5.20 | 0.91% | 5.09 | 1.01% | 0.67% | |
| 06-21 | 5.19 | 5.23 | 5.05 | 5.13 | -2.29% | 0.51% | 1.89% | 525,438 | 26,816 | 163% | 5.10 | -3.97% | 5.23 | 0.33% | 5.15 | 0.70% | 5.04 | 0.56% | 0.59% | |
| 06-20 | 5.33 | 5.67 | 5.13 | 5.25 | 0.77% | -1.22% | 4.85% | 1,185,842 | 63,027 | 429% | 5.32 | 3.87% | 5.21 | 6.32% | 5.12 | 6.05% | 5.01 | 4.07% | 0.55% | |
| 06-17 | 4.73 | 5.21 | 4.68 | 5.21 | 9.92% | 1.82% | 8.29% | 279,570 | 14,304 | 146% | 5.12 | 7.32% | 4.90 | 4.08% | 4.83 | 2.25% | 4.81 | 0.73% | 0.19% | |
| 06-16 | 4.70 | 4.85 | 4.69 | 4.74 | 0.85% | -0.59% | -0.75% | 205,975 | 9,820 | 100% | 4.77 | 0.63% | 4.71 | 0.34% | 4.72 | 0.32% | 4.78 | -0.02% | 0.17% | |
| 06-15 | 4.72 | 4.79 | 4.66 | 4.70 | 0.00% | -0.80% | -1.61% | 187,035 | 8,861 | 89% | 4.74 | 2.47% | 4.70 | 0.04% | 4.70 | -0.13% | 4.78 | -0.02% | 0.21% | |