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:
凤凰传媒( 601928.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180沪深300
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
2020-07-107.507.647.427.510.13%-0.36%4.18%14,127,800106,482,000130%7.540.88%7.431.12%7.351.24%7.210.87%0.56%
2020-07-097.307.607.277.503.02%0.39%4.94%18,412,800137,561,000185%7.473.15%7.351.37%7.261.40%7.151.18%0.49%
2020-07-087.247.307.157.280.69%0.51%3.06%12,125,00087,816,000136%7.24-0.62%7.250.88%7.160.73%7.060.56%0.38%
2020-07-077.367.367.227.23-1.09%-0.80%2.92%16,470,100120,041,000204%7.291.00%7.191.45%7.111.28%7.031.07%0.34%
2020-07-067.107.327.097.313.54%1.30%5.16%17,541,000126,581,000248%7.222.95%7.082.27%7.022.02%6.951.08%0.25%
2020-07-036.977.066.947.061.58%0.73%2.66%12,512,80087,708,000197%7.011.61%6.931.38%6.881.01%6.880.39%0.18%
2020-07-026.856.956.816.951.76%0.75%1.46%7,624,00052,588,000122%6.901.65%6.831.01%6.810.22%6.850.12%0.18%
2020-07-016.806.836.726.830.44%0.65%-0.18%5,830,10039,562,00089%6.790.16%6.76-0.18%6.80-0.12%6.840.09%0.19%
2020-06-306.736.816.726.801.34%0.37%-0.53%3,948,50026,753,00058%6.780.70%6.78-0.47%6.81-0.24%6.840.26%0.19%
2020-06-296.776.806.686.71-1.32%-0.27%-1.58%4,680,20031,488,00065%6.73-1.41%6.81-0.45%6.82-0.70%6.820.04%0.15%
2020-06-246.876.886.806.80-1.02%-0.35%-0.22%4,761,30032,490,00068%6.82-0.55%6.84-0.13%6.87-0.12%6.820.10%0.16%
2020-06-236.816.936.806.870.73%0.12%0.91%5,543,20038,038,00079%6.860.53%6.85-0.52%6.880.10%6.810.13%0.17%
2020-06-226.846.866.806.82-0.44%-0.09%0.31%4,597,10031,381,00065%6.83-0.35%6.88-0.10%6.870.26%6.800.10%0.18%
2020-06-196.896.916.826.85-0.58%0.00%0.85%6,322,20043,310,00090%6.85-1.25%6.890.13%6.850.54%6.790.19%0.20%
2020-06-186.907.026.886.89-0.58%-0.68%1.64%8,797,70061,033,000131%6.940.89%6.880.82%6.820.62%6.780.39%0.19%
2020-06-176.836.946.776.931.17%0.79%2.62%10,705,90073,616,000171%6.880.59%6.831.17%6.770.61%6.750.37%0.17%
2020-06-166.796.876.756.851.78%0.20%1.81%9,068,10061,986,000161%6.841.29%6.750.82%6.730.39%6.730.25%0.16%
2020-06-156.616.836.616.731.05%-0.28%0.28%8,047,60054,314,000151%6.751.69%6.690.35%6.710.16%6.710.03%0.15%
2020-06-126.586.706.556.660.30%0.35%-0.73%7,506,40049,819,000144%6.64-0.69%6.67-0.74%6.70-0.24%6.71-0.09%0.18%
2020-06-116.736.746.626.64-1.19%-0.64%-1.12%4,704,20031,436,00093%6.68-0.39%6.72-0.16%6.71-0.09%6.720.13%0.20%
2020-06-106.786.786.676.72-0.59%0.16%0.21%4,579,60030,725,00093%6.71-0.67%6.730.12%6.72-0.03%6.710.18%0.17%
2020-06-096.746.826.696.760.30%0.09%0.99%6,246,30042,187,000133%6.750.54%6.720.27%6.720.05%6.690.27%0.14%
2020-06-086.696.776.686.740.90%0.33%0.96%4,391,30029,502,000102%6.720.58%6.700.00%6.72-0.09%6.680.23%0.10%
2020-06-056.746.766.646.68-0.89%0.01%0.29%4,209,00028,112,000102%6.68-0.51%6.70-0.36%6.720.09%6.660.18%0.05%
2020-06-046.726.756.666.740.60%0.40%1.37%4,228,10028,382,000107%6.71-0.10%6.73-0.15%6.720.33%6.650.18%0.02%
2020-06-036.756.766.696.70-0.45%-0.30%0.95%4,001,30026,888,000104%6.72-0.39%6.740.30%6.700.39%6.640.21%0.00%
2020-06-026.766.806.696.73-0.44%-0.24%1.62%5,393,80036,387,000139%6.750.06%6.720.71%6.670.54%6.620.21%0.00%
2020-06-016.756.776.716.760.90%0.27%2.28%6,038,20040,707,000165%6.741.05%6.671.05%6.630.88%6.610.30%0.00%
2020-05-296.596.736.526.702.29%0.42%1.68%6,331,90042,244,000187%6.671.89%6.601.10%6.580.84%6.590.14%0.02%
2020-05-286.526.596.486.550.00%0.03%-0.46%3,504,40022,947,000114%6.550.48%6.530.37%6.52-0.15%6.58-0.20%0.06%