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
2022-05-199.6610.139.6510.072.86%1.05%5.52%4,748,00047,313,000178%9.971.85%9.811.89%9.701.44%9.541.01%0.04%
2022-05-189.3810.039.359.794.37%0.06%3.62%5,075,20049,654,000203%9.784.35%9.621.71%9.561.24%9.451.06%-0.11%
2022-05-179.429.499.309.38-1.26%0.04%0.33%1,505,40014,114,00060%9.38-0.73%9.460.11%9.440.20%9.350.59%-0.26%
2022-05-169.499.549.369.500.42%0.58%2.22%2,504,50023,654,00099%9.45-0.70%9.450.02%9.420.33%9.291.31%-0.40%
2022-05-139.459.619.419.460.75%-0.55%3.12%3,356,50031,926,000133%9.511.48%9.450.83%9.391.01%9.171.25%-0.67%
2022-05-129.199.479.119.391.51%0.18%3.63%2,432,20022,797,00092%9.37-0.72%9.370.42%9.30-0.05%9.06-1.02%-0.95%
2022-05-119.709.709.259.25-0.96%-2.02%1.05%3,365,70031,774,000112%9.442.36%9.331.90%9.300.60%9.15-2.49%-0.92%
2022-05-109.169.349.109.340.54%1.27%-0.51%1,604,00014,793,00044%9.220.19%9.16-0.94%9.250.96%9.39-0.30%-0.58%
2022-05-099.109.338.969.292.65%0.91%-1.34%1,485,40013,674,00040%9.211.63%9.25-0.14%9.161.93%9.42-0.40%-0.62%
2022-05-068.919.158.909.05-2.58%-0.09%-4.27%1,760,60015,948,00046%9.06-3.47%9.260.97%8.990.85%9.45-0.61%-0.61%
2022-05-059.509.589.259.290.43%-1.00%-2.33%2,762,40025,923,00073%9.381.35%9.173.57%8.91-1.80%9.51-0.45%-0.57%
2022-04-298.809.458.809.255.59%-0.10%-3.19%3,995,90036,998,000104%9.265.54%8.852.61%9.07-4.06%9.56-0.51%-0.56%
2022-04-289.009.008.628.761.62%-0.15%-8.79%2,403,10021,083,00063%8.774.75%8.63-4.87%9.46-1.01%9.60-0.73%-0.56%
2022-04-278.308.658.068.621.65%2.93%-10.90%2,988,10025,024,00078%8.38-3.99%9.07-6.65%9.55-1.98%9.68-1.47%-0.52%
2022-04-269.059.088.388.48-7.93%-2.79%-13.64%4,257,90037,143,000116%8.72-9.50%9.72-2.66%9.75-2.48%9.82-1.53%-0.46%
2022-04-259.8010.009.189.21-9.71%-4.45%-7.64%6,257,40060,312,000201%9.64-6.30%9.98-1.82%9.99-1.27%9.97-0.75%-0.51%
2022-04-229.8010.789.8010.204.08%-0.85%1.52%8,249,00084,858,000330%10.295.16%10.172.09%10.121.72%10.050.96%-0.53%
2022-04-219.869.939.669.80-1.41%0.18%-1.53%1,884,00018,430,00090%9.78-2.29%9.96-0.58%9.95-0.31%9.95-0.66%-0.67%
2022-04-2010.2910.299.899.94-1.09%-0.71%-0.78%1,792,10017,941,00085%10.01-0.46%10.020.33%9.98-0.02%10.02-0.32%-0.62%
2022-04-1910.3010.339.9610.050.10%-0.07%0.00%2,376,00023,895,000113%10.060.75%9.980.44%9.980.57%10.05-0.19%-0.59%
2022-04-189.9410.099.8110.041.41%0.58%-0.29%2,679,40026,746,000133%9.981.14%9.94-0.10%9.930.28%10.07-0.41%-0.58%
2022-04-159.939.969.769.90-0.30%0.30%-2.08%1,543,30015,233,00079%9.87-0.59%9.950.34%9.90-0.55%10.11-0.49%-0.54%
2022-04-149.9310.009.889.930.00%0.01%-2.26%1,043,10010,357,00052%9.93-0.81%9.920.14%9.95-0.93%10.16-0.38%-0.49%
2022-04-139.9210.129.789.930.00%-0.80%-2.64%2,348,60023,510,000112%10.012.33%9.90-0.37%10.05-0.63%10.20-0.84%-0.46%
2022-04-129.729.989.589.931.64%1.51%-3.45%1,802,40017,631,00074%9.78-0.95%9.94-1.84%10.11-0.83%10.29-2.05%-0.42%
2022-04-1110.0110.049.699.77-2.30%-1.07%-6.95%1,803,50017,812,00058%9.88-1.81%10.12-1.23%10.20-0.86%10.50-0.88%-0.17%
2022-04-0810.3110.339.8810.00-3.19%-0.58%-5.60%3,292,30033,113,00094%10.06-3.47%10.25-1.32%10.28-1.07%10.59-0.51%-0.18%
2022-04-0710.4210.5210.3210.33-1.15%-0.85%-2.98%2,248,70023,430,00070%10.420.25%10.390.13%10.400.01%10.65-0.12%-0.15%
2022-04-0610.3310.4510.2810.450.87%0.55%-1.97%1,777,80018,477,00055%10.390.63%10.37-0.11%10.39-0.46%10.66-0.08%-0.15%
2022-04-0110.3710.3710.2710.360.00%0.31%-2.89%1,369,80014,147,00040%10.33-0.62%10.39-0.24%10.44-2.16%10.67-0.04%-0.17%