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
2019-05-177.817.867.617.62-2.93%-1.38%-1.82%5,348,70041,331,00045%7.73-1.20%7.80-0.40%7.79-0.26%7.76-0.42%-0.71%
2019-05-167.867.867.807.850.00%0.37%0.72%3,575,50027,965,00029%7.82-0.29%7.830.42%7.81-0.15%7.79-0.33%-0.70%
2019-05-157.927.967.817.85-0.88%0.08%0.38%7,609,50059,689,00058%7.840.23%7.80-0.05%7.820.70%7.82-0.20%-0.73%
2019-05-147.757.997.737.920.89%1.20%1.07%8,456,00066,174,00062%7.830.97%7.80-0.19%7.770.96%7.84-0.34%-0.80%
2019-05-137.897.907.667.85-0.51%1.28%-0.17%11,783,70091,335,00086%7.75-1.03%7.820.71%7.70-0.67%7.86-0.57%-0.79%
2019-05-108.008.047.567.890.00%0.74%-0.23%14,384,700112,658,000108%7.83-0.36%7.761.60%7.75-0.48%7.91-0.48%-0.75%
2019-05-097.528.097.477.893.95%0.38%-0.70%14,260,800112,084,000114%7.864.15%7.64-0.68%7.78-0.45%7.95-0.77%-0.72%
2019-05-087.367.687.317.591.34%0.57%-5.22%10,982,00082,877,00087%7.55-0.09%7.69-1.55%7.82-0.88%8.01-0.90%-0.67%
2019-05-077.917.927.297.49-4.71%-0.85%-7.31%24,036,700181,584,000197%7.55-5.26%7.81-3.02%7.89-2.33%8.08-1.95%-0.62%
2019-05-068.138.167.797.86-4.61%-1.42%-4.63%17,685,900141,003,000178%7.97-2.53%8.06-0.29%8.08-1.18%8.24-1.13%-0.45%
2019-04-308.098.298.098.241.73%0.73%-1.15%9,375,80076,698,000103%8.181.16%8.08-0.28%8.17-0.46%8.34-0.29%-0.36%
2019-04-298.028.267.928.101.00%0.17%-3.11%12,027,90097,257,000130%8.091.08%8.10-1.24%8.21-1.42%8.36-0.65%-0.37%
2019-04-268.018.127.888.02-1.23%0.25%-4.69%12,685,900101,483,000134%8.00-3.65%8.21-2.32%8.33-1.61%8.42-0.86%-0.31%
2019-04-258.458.488.088.12-3.56%-2.20%-4.34%7,584,40062,970,00087%8.30-1.62%8.40-1.30%8.46-0.59%8.49-0.25%-0.21%
2019-04-248.448.558.348.420.00%-0.24%-1.05%7,955,00067,137,00094%8.44-0.30%8.51-0.19%8.51-0.37%8.51-0.16%-0.16%
2019-04-238.588.598.388.42-1.86%-0.53%-1.21%6,451,20054,612,00076%8.47-1.62%8.53-0.34%8.550.24%8.52-0.26%-0.14%
2019-04-228.558.688.548.580.59%-0.28%0.41%9,354,70080,488,000106%8.601.50%8.560.13%8.530.32%8.55-0.22%-0.14%
2019-04-198.518.588.398.53-0.12%0.63%-0.40%6,702,40056,819,00073%8.48-1.06%8.550.41%8.50-0.11%8.56-0.41%-0.15%
2019-04-188.648.648.518.54-0.47%-0.33%-0.69%5,778,80049,515,00059%8.57-0.08%8.510.22%8.510.04%8.60-0.30%-0.18%
2019-04-178.498.658.498.581.06%0.06%-0.52%10,612,20090,996,000102%8.582.00%8.490.21%8.510.02%8.63-0.23%-0.15%
2019-04-168.318.508.308.491.80%0.99%-1.79%9,888,60083,132,00092%8.41-0.93%8.47-0.48%8.50-0.70%8.65-0.35%-0.14%
2019-04-158.618.648.338.34-2.34%-1.72%-3.86%12,499,200106,066,000113%8.49-0.56%8.51-0.46%8.56-0.78%8.68-0.05%-0.11%
2019-04-128.538.638.478.540.12%0.07%-1.60%7,901,10067,427,00073%8.53-0.13%8.55-0.65%8.63-0.61%8.680.16%-0.13%
2019-04-118.618.648.518.53-0.58%-0.18%-1.56%6,671,30057,006,00061%8.55-0.40%8.61-0.75%8.68-0.52%8.670.17%-0.19%
2019-04-108.678.688.538.58-1.04%0.01%-0.81%8,425,60072,280,00075%8.58-1.13%8.67-0.69%8.73-0.31%8.650.06%-0.39%
2019-04-098.738.778.628.67-0.69%-0.08%0.29%10,255,30088,983,00088%8.68-0.71%8.73-0.49%8.76-0.03%8.65-0.20%-0.49%
2019-04-088.768.828.688.73-0.46%-0.10%0.79%11,744,600102,637,00099%8.74-0.39%8.78-0.06%8.760.48%8.66-0.36%-0.40%
2019-04-048.898.898.708.77-1.35%-0.03%0.89%13,715,000120,317,000113%8.77-0.53%8.780.27%8.720.79%8.69-0.67%-0.28%
2019-04-038.668.908.668.891.83%0.79%1.58%11,250,70099,234,00088%8.820.74%8.761.13%8.650.90%8.750.01%-0.17%
2019-04-028.808.848.708.730.00%-0.29%-0.24%11,407,40099,873,00088%8.760.51%8.661.25%8.570.41%8.75-0.17%-0.14%