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
2019-01-177.527.707.427.580.66%0.12%0.82%10,737,50081,294,000113%7.571.50%7.441.07%7.410.14%7.520.01%-0.57%
2019-01-167.337.557.327.532.73%0.95%0.17%11,741,50087,583,000119%7.462.16%7.370.35%7.40-0.40%7.52-0.60%-0.61%
2019-01-157.307.387.207.330.83%0.40%-3.07%10,750,30078,484,000107%7.30-0.36%7.34-1.08%7.43-0.97%7.56-0.98%-0.54%
2019-01-147.427.487.227.27-1.62%-0.78%-4.81%10,420,80076,350,000103%7.33-0.96%7.42-1.54%7.51-1.30%7.64-1.90%-0.42%
2019-01-117.537.587.357.39-1.86%-0.11%-5.07%9,347,60069,150,00083%7.40-2.20%7.54-1.36%7.61-0.58%7.79-1.58%-0.14%
2019-01-107.617.707.487.53-1.57%-0.45%-4.80%8,079,30061,112,00066%7.56-1.41%7.64-0.75%7.650.13%7.91-0.27%0.17%
2019-01-097.707.757.557.65-0.78%-0.29%-3.54%7,603,10058,330,00063%7.67-0.36%7.700.38%7.64-0.55%7.93-0.21%0.22%
2019-01-087.727.767.647.71-0.39%0.13%-2.99%6,015,30046,317,00048%7.70-0.16%7.670.62%7.68-0.70%7.950.04%0.30%
2019-01-077.697.877.527.740.65%0.36%-2.58%11,250,20086,758,00088%7.711.51%7.62-0.61%7.74-2.13%7.95-0.14%0.29%
2019-01-047.487.727.407.691.59%1.22%-3.34%9,517,60072,308,00077%7.600.52%7.67-1.45%7.90-1.95%7.96-0.09%0.31%
2019-01-037.757.797.467.57-3.69%0.16%-4.94%12,836,60097,023,000105%7.56-3.93%7.78-3.65%8.06-0.85%7.96-0.35%0.31%
2019-01-027.928.037.757.86-1.01%-0.09%-1.64%10,415,30081,936,00090%7.87-1.11%8.08-1.85%8.13-0.12%7.990.11%0.35%
2018-12-288.138.137.887.94-2.22%-0.19%-0.53%11,245,50089,463,000103%7.96-3.54%8.230.02%8.140.31%7.980.20%0.32%
2018-12-278.558.558.048.12-4.58%-1.54%1.93%20,613,400170,002,000204%8.25-1.51%8.231.12%8.111.15%7.970.89%0.33%
2018-12-267.938.537.868.517.31%1.64%7.78%18,440,000154,395,000213%8.376.39%8.143.54%8.022.94%7.901.53%0.29%
2018-12-258.008.037.717.93-0.88%0.76%1.97%8,788,00069,163,000110%7.87-0.96%7.860.53%7.790.26%7.780.19%0.14%
2018-12-247.788.057.718.004.58%0.68%3.07%10,899,60086,611,000134%7.952.61%7.821.68%7.770.97%7.760.62%0.16%
2018-12-217.687.847.577.650.39%-1.21%-0.83%9,515,10073,684,000116%7.741.15%7.69-0.23%7.700.16%7.71-0.09%0.10%
2018-12-207.617.767.567.620.00%-0.47%-1.31%4,575,50035,031,00054%7.660.24%7.710.22%7.69-0.54%7.720.09%0.15%
2018-12-197.817.837.557.62-2.31%-0.24%-1.22%8,125,30062,065,00094%7.64-1.78%7.69-0.27%7.73-0.41%7.71-0.10%0.14%
2018-12-187.527.897.527.802.90%0.31%1.01%10,672,80082,995,000128%7.782.41%7.71-0.38%7.760.13%7.720.09%0.18%
2018-12-177.697.737.527.58-2.07%-0.17%-1.75%5,745,30043,624,00070%7.59-1.40%7.74-0.73%7.750.27%7.72-0.18%0.19%
2018-12-147.857.917.607.74-1.65%0.51%0.14%7,237,60055,739,00085%7.70-2.32%7.80-0.04%7.73-0.23%7.730.25%0.22%
2018-12-137.787.987.697.871.55%-0.18%2.08%7,509,10059,203,00091%7.881.13%7.801.34%7.750.58%7.710.46%0.17%
2018-12-127.927.927.737.75-1.77%-0.59%0.98%7,519,00058,621,00087%7.800.71%7.70-0.10%7.700.17%7.680.12%0.09%
2018-12-117.497.897.487.895.48%1.92%2.92%10,967,30084,900,000123%7.742.30%7.700.55%7.690.10%7.670.33%0.09%
2018-12-107.827.887.417.48-5.32%-1.15%-2.11%9,832,50074,400,000114%7.57-2.80%7.66-0.70%7.68-0.61%7.640.03%0.05%
2018-12-077.647.987.537.903.00%1.48%3.42%11,154,50086,843,000139%7.792.54%7.720.46%7.730.84%7.640.47%0.07%
2018-12-067.667.767.457.67-0.13%1.03%0.88%6,823,50051,806,00087%7.59-1.71%7.68-0.78%7.660.25%7.60-0.04%0.05%
2018-12-057.677.827.637.680.00%-0.57%0.97%5,914,90045,686,00077%7.72-0.04%7.740.93%7.650.01%7.610.24%0.10%