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
2019-03-258.898.958.718.78-2.55%-0.60%-3.35%12,457,800110,044,00051%8.83-1.60%9.000.03%8.960.16%9.080.78%0.79%
2019-03-229.139.208.849.01-1.42%0.37%-0.04%14,658,800131,599,00057%8.98-1.56%9.000.15%8.940.51%9.010.77%0.75%
2019-03-218.859.368.829.143.28%0.23%2.18%20,314,600185,241,00079%9.123.53%8.981.71%8.900.74%8.950.51%0.68%
2019-03-208.979.048.658.85-0.78%0.48%-0.56%11,634,700102,482,00044%8.81-1.30%8.830.19%8.83-2.67%8.900.23%0.67%
2019-03-198.929.058.778.92-0.22%-0.04%0.45%11,556,400103,124,00044%8.921.64%8.82-0.03%9.07-0.70%8.880.27%0.68%
2019-03-188.718.958.558.943.00%1.82%0.95%14,248,500125,097,00054%8.780.10%8.82-3.50%9.141.05%8.860.29%0.67%
2019-03-158.768.958.678.680.35%-1.04%-1.70%16,609,300145,685,00061%8.77-1.12%9.14-0.90%9.040.88%8.830.31%0.69%
2019-03-149.329.488.608.65-5.98%-2.48%-1.74%26,553,500235,526,000100%8.87-5.80%9.221.23%8.960.37%8.800.33%0.67%
2019-03-139.219.779.109.20-1.81%-2.29%4.86%47,942,300451,432,000203%9.422.10%9.113.63%8.932.40%8.771.83%0.67%
2019-03-128.909.498.899.378.57%1.60%8.75%59,888,700552,300,000277%9.2210.25%8.795.51%8.724.18%8.622.60%0.59%
2019-03-118.008.687.968.638.15%3.17%2.76%28,748,700240,490,000147%8.372.11%8.33-0.34%8.37-0.29%8.400.32%0.39%
2019-03-088.428.427.957.98-5.90%-2.59%-4.67%22,645,500185,507,000116%8.19-3.27%8.36-1.28%8.40-0.42%8.370.16%0.37%
2019-03-078.578.608.368.48-0.93%0.13%1.46%16,443,500139,253,00092%8.47-0.27%8.470.01%8.430.15%8.360.35%0.33%
2019-03-068.568.608.388.560.71%0.80%2.77%15,478,700131,452,00090%8.490.64%8.470.82%8.42-0.32%8.330.31%0.32%
2019-03-058.438.508.368.500.83%0.73%2.37%12,950,900109,284,00079%8.44-0.32%8.400.11%8.450.25%8.300.24%0.31%
2019-03-048.328.598.328.431.20%-0.41%1.77%20,728,400175,468,000130%8.472.42%8.39-0.58%8.420.91%8.280.40%0.30%
2019-03-018.378.398.198.330.36%0.79%0.97%14,313,500118,303,00091%8.27-1.65%8.44-0.10%8.350.58%8.250.11%0.30%
2019-02-288.588.618.278.30-2.58%-1.24%0.72%14,314,600120,305,00097%8.40-1.77%8.451.10%8.300.52%8.240.34%0.28%
2019-02-278.348.758.288.522.28%-0.41%3.74%25,384,800217,160,000184%8.562.41%8.352.27%8.261.39%8.211.03%0.25%
2019-02-268.218.488.178.331.46%-0.29%2.47%23,483,700196,184,000182%8.352.60%8.171.48%8.140.92%8.130.61%0.17%
2019-02-258.028.297.978.212.88%0.84%1.61%24,185,800196,932,000202%8.143.12%8.050.84%8.070.03%8.080.10%0.15%
2019-02-227.947.997.857.980.38%1.06%-1.14%13,512,800106,701,000121%7.90-1.72%7.98-1.36%8.07-0.62%8.07-0.17%0.20%
2019-02-218.108.147.917.95-1.85%-1.05%-1.68%9,990,00080,259,00098%8.03-0.56%8.09-0.75%8.12-0.04%8.090.22%0.25%
2019-02-208.168.198.028.10-0.74%0.26%0.40%7,011,10056,643,00068%8.08-1.02%8.150.01%8.120.17%8.070.19%0.29%
2019-02-198.308.338.078.16-2.04%-0.02%1.33%9,968,50081,364,00098%8.16-0.27%8.150.43%8.110.19%8.050.21%0.34%
2019-02-188.068.338.038.333.35%1.78%3.66%14,242,300116,562,000143%8.181.31%8.120.82%8.090.21%8.040.34%0.43%
2019-02-158.058.158.028.060.25%-0.22%0.64%7,057,20057,006,00075%8.080.52%8.05-0.05%8.080.22%8.01-0.03%0.48%
2019-02-148.048.137.988.04-0.62%0.05%0.36%8,204,40065,934,00086%8.04-0.15%8.06-0.33%8.060.41%8.010.00%0.57%
2019-02-138.038.127.988.090.00%0.52%0.99%14,274,800114,877,000152%8.05-0.40%8.080.20%8.020.38%8.010.21%0.62%
2019-02-128.248.248.038.090.00%0.12%1.20%11,734,00094,810,000140%8.08-0.57%8.070.94%7.990.31%7.990.45%0.61%