凤凰卫视(02008)每月行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2015-11-27 1.86 1.94 1.78 1.80 24906832 46467784 -0.01 -0.54%
2015-10-30 1.70 2.00 1.63 1.87 23865168 44504484 0.04 2.44%
2015-09-30 1.65 1.77 1.52 1.64 36146000 59905000 -0.06 -3.61%
2015-08-31 2.01 2.12 1.55 1.66 84031000 153311232 -0.02 -0.99%
2015-07-31 2.61 2.61 1.76 2.01 214605440 456180768 -0.11 -4.21%
2015-06-30 3.12 3.18 2.48 2.61 152438992 440158016 0.03 1.04%
2015-05-29 3.08 3.19 2.80 3.05 143949808 429168000 -0.08 -2.63%
2015-04-30 2.46 3.56 2.46 3.07 376020032 1140773120 0.14 5.69%
2015-03-27 2.32 2.45 2.19 2.36 52935000 123628184 0.01 0.43%
2015-02-27 2.46 2.46 2.28 2.32 27308500 64097812 -0.02 -0.82%
2015-01-30 2.45 2.57 2.34 2.42 41491620 101540024 -0.03 -1.23%
2014-12-30 2.87 2.88 2.38 2.42 65126000 168025760 -0.10 -3.47%
2014-11-28 2.38 2.92 2.38 2.86 41151156 112343520 0.03 1.26%
2014-10-28 2.56 2.63 2.37 2.40 21062000 52705872 0.01 0.39%
2014-09-30 2.63 2.68 2.56 2.59 33538476 87606064 -0.03 -1.14%
2014-08-28 2.71 2.79 2.57 2.58 37424300 100630464 -0.04 -1.47%
2014-07-31 2.89 2.92 2.65 2.69 47943100 133342992 0.03 1.04%
2014-06-30 2.71 2.97 2.73 2.89 13393300 38063072 0.03 1.04%
2014-05-29 2.77 2.82 2.66 2.77 11437166 31301376 0.03 1.04%
2014-04-30 2.61 2.96 2.60 2.77 67561904 188025344 0.03 1.04%
2014-03-31 2.85 2.98 2.51 2.62 58273200 160696304 0.03 1.04%
2014-02-28 2.80 2.86 2.67 2.84 40613500 111928368 0.03 1.04%
2014-01-30 2.82 2.99 2.73 2.84 50102316 144232912 -0.02 -0.71%
2013-12-31 2.80 2.96 2.71 2.82 77739616 222064480 0.03 1.07%
2013-11-29 2.73 2.84 2.58 2.80 66893800 182272064 -0.01 -0.36%
2013-10-31 2.77 3.06 2.69 2.73 110448496 315075392 0.02 0.72%
2013-09-30 2.61 2.79 2.53 2.77 103735096 272478304 -0.03 -1.14%
2013-08-30 2.90 3.26 2.62 2.63 122462904 352356608 0.00 0.00%
2013-07-31 2.75 3.01 2.59 2.90 77555400 214165904 0.00 0.00%
2013-06-28 3.14 3.18 2.56 2.75 55433600 157472608 -0.06 -1.91%
2013-05-31 2.95 3.23 2.80 3.14 67278600 205951456 -0.11 -3.73%
2013-04-30 2.85 3.10 2.76 2.95 69736640 203620464 0.01 0.35%
2013-03-28 3.28 3.35 2.70 2.85 450312128 1253839872 0.03 0.92%
2013-02-28 3.12 3.39 2.98 3.28 89987936 287580320 -0.04 -1.28%
2013-01-31 2.53 3.20 2.47 3.12 95969600 268949344 0.03 1.20%
2012-12-31 2.42 2.53 2.26 2.51 45532056 108307320 -0.04 -1.65%
2012-11-30 2.47 2.57 2.24 2.42 40097308 96445848 0.03 1.22%
2012-10-31 2.43 2.62 2.40 2.47 40696676 101480864 0.00 0.00%
2012-09-28 2.33 2.48 2.20 2.43 40955600 95974680 -0.01 -0.43%
2012-08-31 2.34 2.48 2.10 2.33 95670880 221330752 0.01 0.43%
2012-07-31 2.30 2.62 2.26 2.34 61232000 150265120 0.26 11.45%
2012-06-29 2.15 2.48 1.98 2.27 63540240 140494448 0.00 0.00%
2012-05-31 2.69 2.68 2.08 2.14 52153972 119834520 -0.01 -0.38%
2012-04-30 2.66 2.72 2.50 2.66 28598384 74876672 -0.01 -0.38%
2012-03-30 3.03 3.14 2.56 2.66 82586312 231205872 -0.16 -5.32%
2012-02-29 2.51 3.13 2.38 3.01 81387088 226596672 -0.08 -3.23%
2012-01-31 1.99 2.66 1.90 2.48 31210768 70039608 -0.02 -0.99%
2011-12-30 2.35 2.35 1.91 1.96 35762832 74315496 0.09 4.15%
2011-11-30 2.35 2.62 2.13 2.17 50678408 120306464 -0.09 -3.83%
2011-10-31 1.44 2.50 1.24 2.35 81850200 153022800 -0.13 -9.03%
2011-09-30 2.21 2.24 1.44 1.45 64118376 116103992 -0.01 -0.55%
2011-08-31 2.98 3.02 2.10 2.22 69016576 176739440 0.02 0.67%
2011-07-29 3.09 3.44 2.90 2.98 64960032 203906112 0.17 5.54%
2011-06-30 3.28 3.54 2.90 3.07 78485200 251419072 -0.08 -2.40%
2011-05-31 3.97 4.11 3.02 3.32 79158480 275845024 0.00 0.00%
2011-04-27 3.19 4.73 3.17 4.53 192367168 790030464 0.03 0.94%
2011-03-31 3.19 3.23 3.15 3.19 3242000 10355040 0.00 0.00%
2011-01-21 2.64 3.10 2.60 2.87 62331892 176737616 0.01 0.38%
2010-12-31 2.51 2.66 2.37 2.64 52601764 131521752 -0.01 -0.40%
2010-11-30 2.76 2.77 2.45 2.51 88513296 229929824 -0.04 -1.44%
2010-10-29 2.69 2.78 2.46 2.77 89642464 229924720 0.00 0.00%
2010-09-30 2.65 2.73 2.51 2.64 30607724 80602512 0.02 0.77%
2010-08-13 2.07 2.12 2.05 2.10 12671270 26447356 0.01 0.48%
2010-07-30 1.82 2.07 1.78 2.07 29766416 58867432 -0.01 -0.55%
2010-06-30 1.79 1.86 1.73 1.83 14428000 25983700 -0.01 -0.56%
2010-05-31 1.93 2.00 1.73 1.79 26388800 49310840 -0.01 -0.52%
2010-04-30 1.97 2.07 1.85 1.94 45977000 90221248 0.05 2.54%
2010-03-31 1.76 2.04 1.76 1.97 42022800 81293776 0.05 2.81%
2010-02-26 1.87 1.89 1.68 1.78 24391700 42957500 -0.05 -2.69%
2010-01-29 2.02 2.22 1.83 1.86 85654296 170913392 -0.06 -3.00%
2009-12-31 2.10 2.19 1.73 2.00 40821100 81962656 0.01 0.47%
2009-11-30 1.81 2.24 1.78 2.13 121776384 249786032 0.03 1.66%
2009-10-30 1.63 1.90 1.57 1.81 79901600 140380016 -0.07 -4.05%
2009-09-30 1.40 1.74 1.37 1.73 77523688 122376176 0.04 2.86%
2009-08-31 1.46 1.71 1.33 1.40 64312000 96576800 0.00 0.00%
2009-07-31 1.02 1.47 1.01 1.45 39740500 49892680 0.01 0.96%
2009-06-30 1.18 1.19 1.01 1.04 44711000 50293520 -0.01 -0.83%
2009-05-29 1.08 1.21 1.00 1.20 73402000 79832528 -0.02 -0.02%
2009-04-30 0.73 1.07 0.72 1.06 71798000 63811620 0.33 0.45%
2009-03-31 0.69 0.76 0.65 0.73 28519470 20331820 0.02 0.03%
2009-02-27 0.72 0.78 0.69 0.71 29777000 21691320 0.01 0.01%
2009-01-30 0.71 0.78 0.69 0.70 30944000 22573480 -0.01 -0.01%
2008-12-31 0.67 0.74 0.65 0.71 42365000 29318290 0.71 0.00%