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
2019-06-184.074.084.024.02-0.99%0.00%0.00%3,406,20013,766,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-174.074.114.034.06-0.25%-0.07%1.40%4,162,90016,915,00056%4.06-1.07%4.100.17%4.070.54%4.00-0.10%-0.20%
2019-06-144.164.184.064.07-1.45%-0.90%1.55%7,842,30032,208,000100%4.11-0.17%4.100.99%4.040.97%4.01-0.10%-0.25%
2019-06-134.054.174.044.131.98%0.39%2.94%9,504,40039,101,000115%4.111.46%4.061.48%4.010.93%4.010.03%-0.35%
2019-06-124.074.084.034.05-0.25%-0.12%0.97%6,653,10026,976,00082%4.061.17%4.001.19%3.970.63%4.01-0.42%-0.39%
2019-06-113.924.073.914.064.10%1.30%0.79%12,163,10048,754,000139%4.012.90%3.950.92%3.940.25%4.03-0.25%-0.37%
2019-06-103.903.923.853.900.78%0.13%-3.42%5,476,80021,334,00060%3.900.28%3.91-0.13%3.93-0.93%4.04-0.03%-0.40%
2019-06-063.933.943.853.87-1.78%-0.36%-4.18%6,725,10026,122,00070%3.88-1.72%3.92-0.99%3.97-1.22%4.04-0.20%-0.48%
2019-06-053.963.993.923.940.77%-0.30%-2.64%7,260,30028,691,00073%3.950.89%3.96-1.05%4.02-0.74%4.05-0.32%-0.53%
2019-06-043.993.993.883.91-1.76%-0.18%-3.69%7,814,10030,604,00074%3.92-2.20%4.00-1.60%4.05-1.22%4.06-0.42%-0.57%
2019-06-034.044.093.963.98-1.49%-0.62%-2.38%7,531,70030,163,00073%4.01-1.52%4.06-0.83%4.10-0.17%4.08-0.17%-0.55%
2019-05-314.054.114.024.04-0.49%-0.66%-1.08%8,872,20036,080,00083%4.07-0.76%4.10-0.82%4.110.44%4.08-0.63%-0.64%
2019-05-304.174.184.044.06-1.69%-0.93%-1.22%12,300,10050,402,000115%4.10-1.01%4.130.27%4.090.42%4.11-1.06%-0.65%
2019-05-294.124.174.104.130.49%-0.24%-0.58%6,914,50028,627,00065%4.14-0.58%4.121.15%4.070.07%4.15-0.38%-0.58%
2019-05-284.184.224.104.11-0.48%-1.30%-1.44%11,471,40047,764,000107%4.162.21%4.071.22%4.070.25%4.17-0.19%-0.69%
2019-05-273.954.153.934.134.56%1.37%-1.15%13,055,30053,183,000126%4.072.75%4.03-0.17%4.06-0.12%4.18-0.60%-0.87%
2019-05-243.924.023.923.950.00%-0.38%-6.02%9,328,50036,983,00093%3.97-1.29%4.03-1.18%4.06-1.65%4.20-0.85%-0.96%
2019-05-234.064.083.953.95-2.23%-1.67%-6.82%11,319,80045,476,000113%4.02-1.98%4.08-0.63%4.13-2.46%4.24-0.70%-1.08%
2019-05-224.184.194.034.04-2.65%-1.42%-5.36%12,116,30049,647,000129%4.10-1.11%4.11-1.96%4.24-1.28%4.27-0.68%-1.26%
2019-05-214.114.184.074.151.47%0.14%-3.44%7,656,60031,728,00085%4.141.27%4.19-2.70%4.29-0.56%4.30-0.28%-1.46%
2019-05-204.254.254.004.09-4.22%-0.05%-5.10%12,851,40052,591,000138%4.09-5.97%4.30-2.58%4.31-1.64%4.31-1.01%-1.78%
2019-05-174.524.524.244.27-4.69%-1.88%-1.93%9,471,00041,221,000103%4.35-3.22%4.420.09%4.390.16%4.35-0.71%-2.25%
2019-05-164.384.594.384.481.59%-0.38%2.17%11,743,90052,812,000130%4.502.77%4.411.82%4.381.37%4.39-0.41%-2.30%
2019-05-154.334.434.314.413.28%0.78%0.16%7,430,60032,516,00081%4.382.03%4.340.44%4.320.28%4.40-1.48%-2.38%
2019-05-144.274.334.224.27-1.16%-0.44%-4.45%5,555,30023,827,00053%4.29-0.88%4.320.16%4.310.05%4.47-2.04%-2.31%
2019-05-134.354.374.294.32-1.14%-0.16%-5.30%6,494,00028,099,00055%4.330.05%4.310.05%4.31-0.51%4.56-1.43%-2.17%
2019-05-104.304.384.204.372.82%1.04%-5.57%9,798,20042,373,00080%4.331.38%4.310.30%4.33-1.44%4.63-2.03%-2.03%
2019-05-094.294.334.234.25-1.62%-0.38%-10.03%6,400,90027,307,00048%4.27-1.18%4.29-1.06%4.39-1.48%4.72-2.52%-1.84%
2019-05-084.254.394.214.32-0.23%0.07%-10.85%8,737,20037,716,00058%4.320.58%4.34-2.05%4.46-2.34%4.85-2.71%-1.59%
2019-05-074.294.344.244.330.00%0.89%-13.07%9,880,00042,403,00055%4.29-2.08%4.43-2.32%4.56-3.16%4.98-3.47%-1.32%