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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-152583.9802.760%1
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
2019-08-203.964.063.924.001.27%-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%
2019-08-024.004.053.964.00-1.48%-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%
2019-08-014.074.114.054.06-0.98%-0.34%1.63%3,288,90013,398,00072%4.07-0.15%4.070.25%4.050.47%4.000.13%-0.25%
2019-07-314.084.124.034.100.74%0.49%2.76%4,830,50019,708,000105%4.080.30%4.060.77%4.030.78%3.99-0.10%-0.34%
2019-07-304.014.094.014.071.24%0.05%1.90%5,169,60021,032,000113%4.070.82%4.030.98%4.001.06%3.99-0.05%-0.36%
2019-07-294.024.074.014.02-0.74%-0.37%0.60%3,470,80014,004,00077%4.041.03%3.990.71%3.960.33%4.00-0.13%-0.41%
2019-07-263.964.053.954.051.76%1.40%1.22%4,936,90019,718,000105%3.990.88%3.970.94%3.94-0.05%4.00-0.13%-0.47%
2019-07-253.963.993.923.980.51%0.53%-0.65%4,011,10015,878,00087%3.960.25%3.930.08%3.95-0.18%4.01-0.25%-0.47%
2019-07-243.923.973.903.961.28%0.28%-1.39%6,074,70023,989,000130%3.951.52%3.93-0.41%3.95-0.90%4.02-0.30%-0.48%
2019-07-233.933.933.853.91-0.51%0.51%-2.93%6,097,40023,717,000137%3.89-1.39%3.94-1.10%3.99-1.31%4.03-0.62%-0.47%
2019-07-224.044.053.913.93-1.75%-0.38%-3.03%4,329,30017,079,000105%3.95-1.77%3.99-1.65%4.04-0.64%4.05-0.54%-0.42%
2019-07-193.974.043.974.000.76%-0.40%-1.84%4,075,70016,367,00092%4.020.38%4.05-0.81%4.07-0.25%4.08-0.56%-0.41%
2019-07-184.034.043.973.97-1.98%-0.77%-3.12%3,962,70015,854,00087%4.00-0.82%4.09-0.44%4.08-0.25%4.10-0.78%-0.41%
除权分界线,2019年07月18日,10股派1.000元(以下数据已经复权)
2019-07-174.004.064.004.050.50%0.40%-1.94%4,425,00018,293,00094%4.030.42%4.100.54%4.090.37%4.13-0.29%-0.41%
2019-07-164.004.053.984.030.50%0.32%-2.70%3,892,40016,026,00078%4.021.26%4.080.44%4.070.20%4.14-0.55%-0.36%
2019-07-153.994.033.894.010.75%1.08%-3.72%5,068,10020,612,00092%3.970.08%4.060.07%4.07-0.39%4.17-0.64%-0.30%
2019-07-123.963.993.943.980.25%0.40%-5.06%3,253,10013,220,00054%3.960.05%4.06-0.07%4.08-0.83%4.19-0.14%-0.21%
2019-07-113.974.003.933.970.76%0.20%-5.43%4,724,10019,187,00075%3.960.15%4.06-0.68%4.12-1.20%4.20-0.38%-0.18%
2019-07-103.984.003.913.940.00%-0.40%-6.50%3,110,10012,614,00047%3.96-0.48%4.09-1.26%4.17-0.60%4.21-0.17%-0.12%