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
2022-01-214.354.374.234.32-0.69%0.44%0.93%11,132,40047,879,000112%4.30-0.81%4.300.56%4.280.23%4.280.16%0.37%
2022-01-204.314.444.274.351.40%0.32%1.80%21,098,90091,475,000217%4.342.19%4.281.50%4.270.33%4.270.54%0.34%
2022-01-194.164.334.144.293.13%1.11%0.94%12,721,00053,971,000147%4.241.78%4.210.07%4.25-0.21%4.250.19%0.07%
2022-01-184.194.244.134.16-0.95%-0.22%-1.93%7,231,20030,149,00089%4.17-0.83%4.21-1.61%4.26-0.61%4.240.07%-0.12%
2022-01-174.234.284.164.200.00%-0.10%-0.92%5,186,10021,803,00064%4.20-0.99%4.28-0.35%4.290.02%4.240.19%-0.15%
2022-01-144.334.334.204.20-3.23%-1.08%-0.73%9,500,10040,339,000120%4.25-2.44%4.30-0.49%4.290.05%4.230.38%-0.16%
2022-01-134.304.404.294.340.93%-0.28%2.97%9,924,20043,192,000136%4.351.68%4.321.03%4.280.82%4.220.69%-0.20%
2022-01-124.284.324.234.300.23%0.47%2.72%7,073,00030,274,000103%4.28-0.60%4.270.35%4.250.52%4.190.55%-0.26%
2022-01-114.224.374.204.292.14%-0.37%3.05%10,098,10043,484,000148%4.312.48%4.261.02%4.230.96%4.160.70%-0.32%
2022-01-104.204.254.134.200.48%-0.05%1.60%5,739,00024,118,00084%4.20-0.87%4.210.36%4.190.43%4.130.17%-0.41%
2022-01-074.204.294.164.18-0.48%-1.39%1.28%10,016,20042,463,000141%4.241.12%4.201.01%4.171.04%4.13-0.12%-0.44%
2022-01-064.114.244.114.201.69%0.19%1.65%8,732,10036,608,000119%4.191.16%4.161.00%4.130.76%4.13-2.09%-0.42%
2022-01-054.124.184.114.130.00%-0.34%-2.13%6,256,80025,926,00065%4.140.51%4.120.76%4.090.44%4.22-1.75%-0.10%
2022-01-044.074.164.074.131.47%0.17%-3.84%6,827,00028,151,00053%4.121.30%4.090.59%4.080.07%4.30-0.19%0.41%
2021-12-314.064.104.044.070.74%0.00%-5.41%4,857,90019,771,00034%4.070.49%4.060.05%4.07-0.29%4.300.00%0.59%
2021-12-304.034.084.034.04-0.25%-0.25%-6.11%5,528,40022,391,00037%4.05-0.34%4.06-0.49%4.09-1.26%4.300.05%0.69%
2021-12-294.094.104.034.05-1.22%-0.34%-5.84%4,828,00019,622,00032%4.060.03%4.08-0.42%4.14-3.18%4.300.12%0.74%
2021-12-284.084.104.024.100.24%0.91%-4.56%7,262,30029,504,00048%4.06-0.93%4.10-1.70%4.27-2.06%4.30-0.12%0.75%
2021-12-274.114.134.074.090.00%-0.27%-4.91%9,199,60037,724,00063%4.10-0.41%4.17-3.90%4.36-0.27%4.30-0.14%0.78%
2021-12-244.224.254.064.09-3.31%-0.68%-5.04%9,073,20037,359,00065%4.12-3.33%4.34-1.99%4.38-0.11%4.31-0.16%0.82%
2021-12-234.364.374.204.23-3.20%-0.70%-1.95%11,441,60048,746,00089%4.26-3.90%4.420.07%4.380.18%4.310.05%0.83%
2021-12-224.524.574.344.37-3.53%-1.42%1.35%29,242,400129,638,000254%4.43-0.83%4.421.01%4.371.30%4.311.17%0.74%
2021-12-214.284.624.284.535.59%1.34%6.29%35,294,100157,754,000402%4.474.17%4.383.87%4.323.60%4.263.32%0.64%
2021-12-204.194.354.144.292.63%-0.02%4.00%16,039,20068,823,000277%4.292.73%4.212.58%4.172.01%4.131.65%0.30%
2021-12-174.154.244.094.181.21%0.07%3.01%9,512,60039,735,000208%4.181.78%4.111.48%4.081.01%4.060.92%0.14%
2021-12-164.004.164.004.133.25%0.63%2.71%7,932,00032,551,000201%4.102.24%4.050.97%4.040.60%4.020.60%0.04%
2021-12-153.984.073.964.000.50%-0.35%0.08%6,640,80026,653,000195%4.010.68%4.01-0.13%4.020.03%4.000.23%-0.03%
2021-12-144.024.023.963.98-1.24%-0.18%-0.20%3,455,00013,775,000116%3.99-0.90%4.01-0.47%4.020.03%3.990.15%-0.06%
2021-12-134.054.084.004.03-0.49%0.17%1.21%3,802,30015,295,000132%4.02-0.32%4.030.12%4.020.30%3.980.28%-0.09%
2021-12-104.034.064.014.050.00%0.35%1.99%2,790,90011,264,00097%4.04-0.15%4.030.47%4.010.48%3.97-0.10%-0.12%