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
2020-05-223.813.833.693.70-2.89%-0.96%-0.94%3,711,10013,863,000113%3.74-2.12%3.79-0.03%3.770.16%3.740.13%0.24%
2020-05-213.813.853.773.810.00%-0.18%2.14%3,449,70013,168,000111%3.820.50%3.790.58%3.760.43%3.730.49%0.23%
2020-05-203.753.853.713.811.60%0.32%2.64%7,053,90026,792,000234%3.801.42%3.771.21%3.751.19%3.710.87%0.16%
2020-05-193.733.773.713.750.54%0.13%1.90%4,237,10015,869,000167%3.750.62%3.720.65%3.700.54%3.680.60%0.03%
2020-05-183.713.753.683.730.54%0.21%1.97%3,548,70013,207,000139%3.721.11%3.700.74%3.680.38%3.660.38%-0.07%
2020-05-153.663.723.633.711.92%0.79%1.81%2,839,70010,452,000121%3.680.74%3.670.25%3.670.11%3.640.19%-0.13%
2020-05-143.673.683.643.64-1.09%-0.38%0.08%1,072,1003,917,00043%3.65-0.30%3.66-0.14%3.660.11%3.64-0.14%-0.19%
2020-05-133.633.723.623.681.10%0.41%1.04%3,582,90013,131,000138%3.670.27%3.67-0.03%3.660.33%3.64-0.22%-0.19%
2020-05-123.673.693.623.64-0.82%-0.41%-0.27%1,510,9005,522,00055%3.66-0.49%3.670.19%3.650.39%3.65-0.14%-0.21%
2020-05-113.683.703.653.67-0.27%-0.08%0.41%1,809,5006,647,00058%3.670.16%3.660.52%3.630.25%3.660.19%-0.26%
2020-05-083.633.693.633.681.66%0.35%0.88%2,498,9009,163,00077%3.670.69%3.640.64%3.630.22%3.650.08%-0.33%
2020-05-073.613.703.613.620.00%-0.60%-0.69%2,661,8009,693,00076%3.641.11%3.620.33%3.62-0.28%3.65-0.19%-0.41%
2020-05-063.593.623.583.620.00%0.50%-0.88%1,909,4006,877,00051%3.60-0.22%3.61-0.25%3.63-0.66%3.65-0.52%-0.43%
2020-04-303.603.633.583.621.12%0.28%-1.39%4,361,80015,744,000102%3.610.42%3.61-0.82%3.65-0.52%3.67-0.38%-0.42%
2020-04-293.593.613.573.58-0.28%-0.42%-2.85%1,379,5004,959,00033%3.60-0.86%3.64-0.84%3.670.16%3.69-0.22%-0.38%
2020-04-283.713.713.553.59-4.01%-0.99%-2.79%3,772,90013,680,00091%3.63-1.89%3.68-0.43%3.660.03%3.69-0.35%-0.36%
2020-04-273.643.753.633.743.03%1.19%0.92%2,576,8009,523,00064%3.70-0.19%3.690.60%3.66-0.11%3.71-0.14%-0.32%
2020-04-243.753.793.613.63-2.94%-1.97%-2.18%4,594,30017,013,000114%3.700.65%3.670.69%3.67-0.46%3.71-0.43%-0.34%
2020-04-233.623.753.613.743.60%1.66%0.35%5,401,50019,872,000131%3.682.05%3.64-0.14%3.68-0.35%3.73-0.61%-0.32%
2020-04-223.603.633.593.61-0.55%0.14%-3.73%3,364,70012,130,00083%3.61-0.74%3.65-1.43%3.70-0.62%3.75-0.56%-0.27%
2020-04-213.693.703.593.63-1.89%-0.06%-3.74%4,967,30018,040,000125%3.63-1.94%3.70-1.07%3.72-0.91%3.77-0.69%-0.20%
2020-04-203.713.733.683.700.00%-0.11%-2.55%4,256,30015,767,000111%3.70-1.17%3.74-0.56%3.75-0.37%3.80-0.37%-0.11%
2020-04-173.773.813.693.70-2.12%-1.28%-2.91%7,350,10027,546,000185%3.75-1.00%3.76-0.71%3.77-0.79%3.81-0.42%-0.08%
2020-04-163.853.863.763.78-0.53%-0.16%-1.23%2,612,0009,888,00071%3.79-0.21%3.790.21%3.80-0.65%3.83-0.05%-0.03%
2020-04-153.813.813.783.80-0.26%0.16%-0.76%1,779,8006,752,00050%3.790.08%3.78-0.53%3.82-0.24%3.830.03%-0.06%
2020-04-143.763.833.753.811.33%0.50%-0.47%2,777,50010,530,00077%3.790.69%3.80-0.86%3.83-0.23%3.830.03%-0.10%
2020-04-133.773.803.743.76-1.05%-0.13%-1.75%2,914,70010,975,00076%3.77-1.67%3.84-0.62%3.84-0.10%3.83-0.31%-0.21%
2020-04-103.933.933.763.80-2.81%-0.76%-1.02%5,001,70019,152,000131%3.83-1.77%3.86-0.21%3.85-0.08%3.84-0.29%-0.23%
2020-04-093.893.953.863.911.03%0.31%1.56%3,728,30014,533,000104%3.900.96%3.870.81%3.850.39%3.85-0.10%-0.27%
2020-04-083.843.893.833.870.00%0.23%0.42%2,850,40011,004,00073%3.860.44%3.840.08%3.830.21%3.850.18%-0.37%