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
2021-12-087.027.176.947.081.43%0.13%2.45%14,876,400105,198,000179%7.071.74%7.011.23%6.971.00%6.910.70%0.23%
2021-12-076.956.996.886.980.72%0.43%1.70%5,706,30039,659,00071%6.950.07%6.930.23%6.900.39%6.860.29%0.18%
2021-12-066.927.016.866.930.29%-0.22%1.27%8,630,10059,938,000106%6.951.06%6.910.57%6.870.47%6.840.28%0.16%
2021-12-036.886.926.836.910.44%0.55%1.26%6,111,90042,001,00076%6.87-0.39%6.870.35%6.840.00%6.820.15%0.14%
2021-12-026.886.956.856.880.00%-0.28%0.97%8,265,20057,022,000102%6.900.97%6.850.53%6.84-0.10%6.810.19%0.14%
2021-12-016.786.896.766.881.03%0.69%1.16%6,917,20047,265,00082%6.830.65%6.81-0.18%6.850.23%6.800.13%0.14%
2021-11-306.826.826.766.81-0.29%0.31%0.27%6,246,00042,407,00073%6.79-0.25%6.82-0.64%6.830.22%6.79-0.03%0.13%
2021-11-296.796.886.756.83-0.44%0.35%0.53%6,903,50046,983,00076%6.81-0.80%6.870.28%6.820.12%6.790.06%0.15%
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%
2021-10-287.017.156.967.110.00%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%