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
2021-11-266.926.926.826.86-1.29%-0.01%1.03%8,108,20055,631,00089%6.86-0.59%6.850.54%6.810.25%6.790.16%0.11%
2021-11-256.837.016.786.951.61%0.70%2.52%12,871,90088,843,000144%6.901.94%6.810.93%6.790.55%6.780.37%0.04%
2021-11-246.726.866.686.841.94%1.02%1.27%10,933,30074,032,000122%6.771.00%6.750.13%6.760.15%6.750.18%-0.05%
2021-11-236.726.746.686.71-0.59%0.09%-0.47%7,155,60047,969,00081%6.70-0.73%6.74-0.38%6.75-0.34%6.740.09%-0.11%
2021-11-226.776.796.736.75-0.30%-0.04%0.21%7,176,30048,464,00082%6.75-0.04%6.760.12%6.770.00%6.740.13%-0.17%
2021-11-196.756.816.706.770.45%0.21%0.64%7,094,00047,927,00080%6.76-0.30%6.76-0.30%6.770.06%6.730.13%-0.27%
2021-11-186.736.836.696.740.15%-0.53%0.33%10,499,90071,151,000119%6.780.67%6.780.09%6.770.19%6.720.19%-0.36%
2021-11-176.766.796.716.73-0.30%-0.01%0.37%8,107,10054,570,00094%6.73-1.13%6.77-0.02%6.750.19%6.710.05%-0.47%
2021-11-166.796.886.746.75-0.59%-0.85%0.72%11,366,10077,383,000133%6.810.76%6.770.54%6.740.57%6.700.16%-0.60%
2021-11-156.716.826.706.790.74%0.49%1.48%8,732,80059,007,00097%6.760.48%6.740.48%6.700.30%6.69-0.39%-0.74%
2021-11-126.716.766.686.740.45%0.22%0.34%6,656,80044,770,00067%6.730.02%6.700.39%6.680.17%6.72-0.55%-0.80%
2021-11-116.676.796.666.710.00%-0.21%-0.65%11,727,70078,852,000111%6.720.96%6.680.42%6.670.33%6.75-0.46%-0.80%
2021-11-106.616.736.606.711.05%0.75%-1.11%8,775,80058,447,00084%6.660.57%6.650.05%6.65-0.14%6.79-0.50%-0.80%
2021-11-096.686.696.586.64-0.60%0.27%-2.63%7,060,80046,759,00068%6.62-0.56%6.65-0.09%6.66-0.37%6.82-0.53%-0.78%
2021-11-086.656.716.566.680.60%0.32%-2.55%8,161,90054,353,00079%6.660.09%6.65-0.23%6.68-0.91%6.86-0.78%-0.75%
2021-11-056.626.706.616.640.15%-0.20%-3.89%7,707,90051,283,00073%6.650.15%6.67-0.42%6.74-1.04%6.91-0.76%-0.70%
2021-11-046.706.766.606.63-0.75%-0.20%-4.77%7,605,50050,520,00070%6.64-0.88%6.70-1.24%6.81-0.83%6.96-0.95%-0.63%
2021-11-036.666.776.656.680.15%-0.33%-4.97%8,416,50056,411,00075%6.70-0.21%6.78-1.22%6.87-0.71%7.03-1.26%-0.51%
2021-11-026.876.876.596.67-2.63%-0.68%-6.31%15,622,600104,918,000128%6.72-2.38%6.86-1.55%6.92-1.34%7.12-1.18%-0.32%
2021-11-017.007.006.786.85-2.70%-0.44%-4.91%16,345,200112,452,000134%6.88-1.99%6.97-1.14%7.01-1.35%7.20-1.04%-0.18%
2021-10-297.137.136.947.04-0.98%0.28%-3.30%12,949,80090,912,000110%7.02-0.71%7.05-0.82%7.11-0.89%7.28-0.52%-0.04%
2021-10-287.017.156.967.111.14%0.57%-2.84%8,786,90062,122,00078%7.07-0.14%7.11-0.89%7.17-1.04%7.32-0.45%0.01%
2021-10-277.147.227.007.03-2.09%-0.71%-4.37%7,856,00055,622,00066%7.08-1.78%7.17-0.90%7.25-1.35%7.35-0.34%0.05%
2021-10-267.257.297.147.18-1.10%-0.39%-2.66%5,693,70041,040,00047%7.21-0.21%7.24-0.85%7.35-0.11%7.38-0.19%0.11%
2021-10-257.207.317.097.260.83%0.51%-1.76%10,510,10075,912,00084%7.22-0.69%7.30-1.42%7.36-0.53%7.39-0.31%0.15%
2021-10-227.327.417.187.20-2.31%-1.00%-2.87%9,633,50070,067,00076%7.27-1.66%7.410.00%7.40-0.22%7.41-0.09%0.17%
2021-10-217.507.507.327.37-2.12%-0.35%-0.67%11,007,30081,410,00085%7.40-1.23%7.41-0.20%7.41-0.08%7.420.31%0.17%
2021-10-207.387.577.317.532.87%0.56%1.80%16,599,900124,296,000130%7.492.17%7.420.52%7.420.23%7.400.60%0.09%
2021-10-197.497.527.217.32-2.40%-0.12%-0.45%16,763,400122,855,000135%7.33-1.62%7.38-0.58%7.40-0.38%7.350.19%-0.02%
2021-10-187.377.517.367.500.00%0.67%2.19%13,487,800100,488,000118%7.450.96%7.430.12%7.43-0.08%7.340.38%-0.05%