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:
上海凤凰( 600679.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
2020-11-2315.6915.6914.4115.015.26%-0.01%5.32%26,127,700392,234,000631%15.015.29%14.735.67%14.657.08%14.259.45%1.37%
2020-11-2014.2614.2614.1414.2610.03%0.01%9.52%8,465,900120,704,000488%14.2610.02%13.9411.21%13.6812.02%13.028.45%0.38%
2020-11-1912.9612.9612.9612.9610.02%0.00%7.95%1,880,40024,370,000172%12.9610.07%12.545.78%12.213.49%12.011.44%-0.51%
2020-11-1811.7011.8411.7011.780.00%0.05%-0.47%389,0004,580,00035%11.770.03%11.85-0.24%11.800.15%11.84-0.08%-0.70%
2020-11-1711.8911.8911.7011.78-1.09%0.08%-0.56%659,9007,768,00057%11.77-1.43%11.880.61%11.78-0.13%11.85-0.08%-0.72%
2020-11-1611.9912.0511.8911.91-0.58%-0.27%0.46%880,10010,510,00076%11.940.46%11.810.48%11.80-0.13%11.860.09%-0.74%
2020-11-1311.5212.3711.5011.983.99%0.78%1.14%2,165,80025,744,000169%11.893.12%11.750.52%11.810.16%11.85-0.36%-0.83%
2020-11-1211.6511.6511.4811.52-1.12%-0.06%-3.10%1,039,10011,978,00081%11.53-1.44%11.69-1.35%11.79-0.62%11.89-1.19%-0.84%
2020-11-1111.7311.8511.6511.65-2.02%-0.38%-3.17%1,094,70012,803,00070%11.70-1.51%11.85-0.40%11.87-0.40%12.03-2.57%-0.81%
2020-11-1011.9812.0011.8111.89-0.83%0.13%-3.71%881,40010,466,00047%11.87-0.61%11.90-0.13%11.92-0.07%12.35-1.41%-0.48%
2020-11-0911.9512.0111.8011.990.50%0.36%-4.27%1,521,00018,172,00068%11.950.79%11.910.03%11.920.35%12.53-0.47%-0.29%
2020-11-0611.9812.0411.7111.93-0.42%0.65%-5.20%1,268,80015,039,00057%11.85-0.70%11.91-0.26%11.88-0.74%12.58-0.48%-0.23%
2020-11-0511.9812.0311.8711.980.08%0.37%-5.26%1,113,10013,286,00050%11.94-0.31%11.940.55%11.97-1.36%12.65-0.41%-0.16%
2020-11-0412.0512.1011.8611.970.17%-0.03%-5.73%688,9008,248,00031%11.970.42%11.88-0.86%12.14-3.21%12.70-0.27%-0.10%
2020-11-0311.7012.0411.5611.950.84%0.23%-6.13%871,90010,396,00039%11.920.82%11.98-1.61%12.54-1.52%12.73-0.35%-0.05%
2020-11-0212.3112.3111.5011.85-2.31%0.20%-7.25%2,145,40025,372,00093%11.83-2.98%12.18-4.56%12.73-1.12%12.78-0.81%0.01%
2020-10-3012.3212.3812.0312.13-2.02%-0.48%-5.82%1,798,60021,923,00084%12.19-1.48%12.76-1.72%12.88-0.67%12.88-0.44%0.09%
2020-10-2913.1013.1111.9112.38-5.28%0.06%-4.31%3,650,70045,168,000179%12.37-7.41%12.98-1.77%12.96-1.39%12.94-0.90%0.09%
2020-10-2713.2213.5513.0513.07-1.58%-2.19%0.12%4,011,90053,606,000240%13.361.67%13.211.23%13.151.00%13.050.73%0.19%
2020-10-2612.8813.3912.7013.283.11%1.04%2.47%4,181,30054,956,000290%13.141.94%13.051.30%13.020.89%12.960.51%0.14%
2020-10-2312.8512.9712.8112.88-0.31%-0.10%-0.11%927,00011,952,00072%12.890.23%12.89-0.04%12.900.09%12.890.14%0.12%
2020-10-2213.0013.0212.7212.92-0.62%0.44%0.34%1,217,90015,666,00096%12.86-0.33%12.89-0.22%12.890.17%12.880.21%0.10%
2020-10-2113.0313.0312.8113.00-0.15%0.74%1.18%1,088,30014,044,00089%12.91-0.05%12.920.19%12.870.04%12.850.18%0.07%
2020-10-2012.8713.0212.7513.020.77%0.84%1.51%943,80012,186,00079%12.91-0.19%12.900.40%12.86-0.16%12.830.21%0.03%
2020-10-1912.9013.0212.8512.920.08%-0.13%0.95%1,241,00016,055,000106%12.940.76%12.840.16%12.88-0.03%12.800.23%0.00%
2020-10-1612.6912.9512.6912.911.73%0.55%1.10%1,201,90015,431,000106%12.840.79%12.82-0.45%12.890.19%12.770.08%-0.01%
2020-10-1512.8812.8812.6412.69-1.78%-0.38%-0.55%1,040,60013,256,00087%12.74-1.11%12.88-0.38%12.860.24%12.76-0.48%-0.01%
2020-10-1413.0013.0312.8212.92-1.00%0.29%0.77%1,186,80015,288,00090%12.88-0.72%12.930.33%12.830.31%12.820.08%0.08%
2020-10-1313.0513.0812.9013.050.00%0.58%1.87%1,550,00020,111,000121%12.980.39%12.890.96%12.790.71%12.810.20%0.08%
2020-10-1212.6913.1012.6113.050.00%0.97%2.07%2,341,90030,270,000192%12.932.45%12.761.63%12.701.20%12.790.31%0.05%