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
2022-08-096.496.506.416.45-0.77%0.16%0.09%3,991,40025,705,00079%6.440.22%6.390.87%6.350.35%6.44-0.26%-0.57%
2022-08-086.376.526.316.502.20%1.15%0.60%5,267,70033,849,000105%6.431.87%6.340.65%6.33-0.35%6.46-0.36%-0.58%
2022-08-056.286.376.246.361.27%0.82%-1.91%4,164,80026,273,00082%6.310.69%6.30-0.16%6.35-0.72%6.48-0.54%-0.59%
2022-08-046.306.316.226.280.32%0.24%-3.67%4,452,50027,895,00084%6.27-0.86%6.31-1.14%6.40-0.98%6.52-0.69%-0.57%
2022-08-036.336.376.256.26-0.79%-0.93%-4.63%5,026,40031,762,00092%6.32-0.05%6.38-1.07%6.46-0.92%6.56-0.67%-0.53%
2022-08-026.506.506.246.31-3.37%-0.19%-4.51%9,488,30059,983,000168%6.32-3.27%6.45-2.41%6.52-1.72%6.61-0.86%-0.49%
2022-08-016.576.626.506.53-0.61%-0.09%-2.03%5,594,50036,564,000100%6.54-1.43%6.61-0.89%6.64-0.56%6.670.14%-0.48%
2022-07-296.716.716.576.57-1.65%-0.92%-1.29%4,058,50026,910,00062%6.63-0.82%6.67-0.24%6.67-0.06%6.66-1.57%-0.62%
2022-07-286.716.726.656.68-0.15%-0.09%-1.21%4,137,90027,664,00052%6.69-0.05%6.680.03%6.68-0.12%6.76-0.38%-0.46%
2022-07-276.716.736.656.69-0.30%0.01%-1.44%4,017,00026,871,00050%6.690.18%6.680.18%6.68-0.19%6.79-0.47%-0.45%
2022-07-266.676.716.656.710.45%0.49%-1.61%3,510,30023,440,00042%6.68-0.02%6.67-0.21%6.700.18%6.82-0.39%-0.41%
2022-07-256.666.726.636.680.60%0.03%-2.44%4,496,40030,028,00052%6.680.29%6.68-0.33%6.690.54%6.85-0.47%-0.39%
2022-07-226.686.736.596.64-0.60%-0.29%-3.47%5,754,50038,319,00063%6.66-0.79%6.710.19%6.65-2.16%6.88-0.39%-0.38%
2022-07-216.736.826.666.68-0.60%-0.48%-3.27%6,338,60042,542,00068%6.71-0.45%6.690.87%6.80-0.56%6.91-0.27%-0.36%
2022-07-206.716.836.686.720.15%-0.33%-2.96%6,404,50043,178,00070%6.741.38%6.64-2.67%6.83-0.65%6.93-0.27%-0.35%
2022-07-196.596.716.576.711.82%0.90%-3.37%10,205,60067,865,000109%6.651.03%6.82-1.20%6.88-1.06%6.94-0.69%-0.36%
2022-07-186.576.656.526.59-1.49%0.12%-5.75%15,836,000104,238,000169%6.58-0.89%6.90-3.17%6.95-2.24%6.99-1.31%-0.32%
除权分界线,2022年07月18日,10股派5.000元(以下数据已经复权)
2022-07-156.586.696.566.691.52%0.74%-5.58%16,719,400119,386,000211%6.640.70%7.130.35%7.110.37%7.090.03%-0.20%
2022-07-146.636.636.586.59-0.60%-0.08%-6.96%5,131,80036,412,00071%6.60-0.27%7.100.11%7.090.23%7.08-0.21%-0.21%
2022-07-136.606.656.576.630.76%0.26%-6.59%6,743,00047,960,00087%6.610.30%7.090.24%7.070.33%7.10-0.13%-0.21%
2022-07-126.546.636.526.580.30%-0.20%-7.42%6,499,50046,100,00084%6.590.21%7.080.38%7.050.01%7.11-0.17%-0.21%
2022-07-116.596.656.516.56-0.15%-0.29%-7.85%8,783,90062,178,000113%6.580.34%7.050.47%7.05-0.09%7.12-0.34%-0.19%
2022-07-086.556.606.506.571.55%0.20%-8.02%6,898,70048,683,00087%6.561.10%7.02-0.19%7.05-0.40%7.14-0.20%-0.16%
2022-07-076.506.526.456.47-0.77%-0.25%-9.60%5,079,10035,482,00064%6.49-0.20%7.03-0.50%7.08-0.56%7.16-0.18%-0.17%
2022-07-066.566.576.456.52-0.61%0.32%-9.07%7,239,90050,674,00089%6.50-1.16%7.06-0.81%7.12-0.50%7.17-0.39%-0.18%
2022-07-056.626.656.516.56-0.76%-0.23%-8.86%9,206,40065,139,000114%6.58-0.58%7.12-0.64%7.16-0.45%7.20-0.26%-0.16%
2022-07-046.686.696.576.61-1.05%-0.05%-8.41%7,547,90053,685,00096%6.61-1.00%7.17-0.42%7.19-0.46%7.22-0.11%-0.16%
2022-07-016.656.736.596.680.45%0.00%-7.54%8,495,50060,999,000107%6.68-0.24%7.20-0.22%7.22-0.15%7.23-0.08%-0.19%
2022-06-306.716.776.656.65-0.30%-0.69%-8.03%10,703,10077,024,000132%6.70-0.40%7.21-0.47%7.230.00%7.23-0.21%-0.24%
2022-06-296.786.796.676.670.00%-0.79%-7.95%6,684,60048,284,00084%6.72-0.16%7.25-0.06%7.23-0.21%7.25-0.15%-0.27%