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:
凤凰股份( 600716.SH 上证)
板块 :非金属矿物制品_h   
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
2019-09-124.094.144.074.120.73%0.37%2.79%4,891,00020,076,000107%4.110.29%4.100.34%4.080.39%4.010.58%0.20%
2019-09-114.094.154.064.090.00%-0.07%2.63%4,503,30018,430,000101%4.090.17%4.080.49%4.060.72%3.990.40%0.17%
2019-09-104.104.124.064.09-0.24%0.10%3.05%4,389,80017,935,000101%4.090.39%4.060.40%4.030.57%3.970.38%0.17%
2019-09-094.064.104.024.101.74%0.74%3.69%6,377,50025,959,000148%4.071.07%4.051.15%4.010.98%3.950.64%0.16%
2019-09-064.014.054.004.030.75%0.07%2.57%5,006,00020,159,000122%4.03-0.17%4.000.78%3.971.02%3.930.26%0.12%
2019-09-053.964.093.954.001.27%-0.84%2.07%6,649,30026,821,000164%4.033.12%3.971.85%3.931.26%3.920.38%0.16%
2019-09-043.873.963.873.951.54%0.97%1.18%4,210,30016,469,000105%3.910.67%3.900.72%3.880.03%3.90-0.20%0.16%
2019-09-033.903.913.863.89-0.26%0.10%-0.56%2,345,9009,116,00058%3.890.05%3.870.05%3.88-0.28%3.91-0.36%0.22%
2019-09-023.833.923.783.901.83%0.41%-0.66%3,688,20014,325,00083%3.881.01%3.87-0.23%3.890.08%3.93-0.08%0.33%
2019-08-303.883.893.773.83-0.78%-0.39%-2.52%4,409,30016,954,00098%3.85-0.70%3.88-0.82%3.89-0.56%3.930.00%0.31%
2019-08-293.913.923.833.86-1.28%-0.31%-1.76%4,175,50016,168,00095%3.87-1.17%3.910.00%3.91-0.43%3.930.28%0.24%
2019-08-283.953.953.903.91-1.26%-0.20%-0.20%3,327,50013,037,00079%3.92-0.43%3.91-0.28%3.93-0.38%3.920.38%0.14%
2019-08-273.873.973.873.962.59%0.64%1.46%4,020,70015,820,00095%3.941.68%3.92-0.18%3.94-0.43%3.900.33%0.00%
2019-08-263.893.913.833.86-2.53%-0.26%-0.77%4,100,30015,868,000100%3.87-1.90%3.93-0.93%3.96-0.20%3.890.21%-0.10%
2019-08-233.963.993.903.960.00%0.38%2.01%4,635,90018,289,000122%3.95-0.10%3.96-0.53%3.970.46%3.880.60%-0.17%
2019-08-224.014.013.913.96-0.75%0.28%2.62%5,266,30020,797,000139%3.95-1.28%3.980.15%3.950.95%3.860.39%-0.29%
2019-08-213.984.043.983.99-0.25%-0.25%3.80%3,830,00015,320,000112%4.00-0.05%3.981.17%3.911.19%3.840.47%-0.35%
2019-08-203.964.063.924.001.27%-0.05%4.55%6,200,00024,815,000188%4.002.17%3.932.77%3.861.90%3.830.71%-0.40%
2019-08-193.843.963.843.953.40%0.84%3.97%4,050,30015,863,000120%3.922.57%3.831.70%3.791.26%3.80-0.24%-0.49%
2019-08-163.763.853.753.821.87%0.03%0.32%3,461,00013,219,00094%3.822.86%3.760.97%3.750.32%3.81-0.70%-0.48%
2019-08-153.703.773.653.750.27%1.00%-2.22%3,148,60011,690,00078%3.71-0.88%3.73-0.03%3.73-0.43%3.84-0.78%-0.41%
2019-08-143.733.773.723.741.36%-0.16%-3.23%3,744,60014,028,00092%3.751.13%3.73-0.21%3.75-0.53%3.87-0.95%-0.32%
2019-08-133.753.753.683.69-1.34%-0.38%-5.43%2,024,7007,500,00047%3.70-0.19%3.73-0.72%3.77-0.95%3.90-0.74%-0.23%
2019-08-123.753.753.693.740.81%0.78%-4.86%2,219,0008,235,00048%3.71-1.25%3.76-0.95%3.81-1.17%3.93-0.48%-0.16%
2019-08-093.833.853.693.71-2.62%-1.28%-6.08%4,670,50017,553,00099%3.76-1.68%3.80-1.17%3.85-1.41%3.95-0.63%-0.13%
2019-08-083.833.853.803.810.26%-0.31%-4.15%2,002,9007,655,00042%3.82-0.52%3.84-1.01%3.91-0.76%3.98-0.13%-0.08%
2019-08-073.873.903.803.80-1.55%-1.09%-4.52%2,813,70010,810,00058%3.84-0.18%3.88-1.10%3.94-0.91%3.98-0.10%-0.09%
2019-08-063.843.923.753.86-1.28%0.29%-3.11%6,589,30025,362,000127%3.85-2.16%3.92-1.65%3.97-1.32%3.98-0.18%-0.11%
2019-08-053.993.993.863.91-2.25%-0.61%-2.03%6,075,00023,901,000120%3.93-1.68%3.99-1.38%4.02-0.62%3.99-0.08%-0.15%
2019-08-024.004.053.964.000.00%-0.02%0.15%5,639,10022,562,000118%4.00-1.79%4.05-0.69%4.050.00%3.99-0.03%-0.20%