Phoenix New Media Ltd (FENG)

FENG
🏛️ 미국 →
2.74
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 2.87 2.80 2.74 2.74 0.0M
2025-09-26 3.00 3.00 2.88 2.88 0.0M
2025-09-25 3.11 3.13 2.86 3.05 0.0M
2025-09-24 2.93 3.65 2.78 3.13 0.3M
2025-09-23 2.68 2.70 2.56 2.65 0.0M
2025-09-22 2.66 2.80 2.62 2.76 0.0M
2025-09-19 2.62 2.62 2.56 2.56 0.0M
2025-09-18 2.66 2.66 2.66 2.66 0.0M
2025-09-17 2.61 2.74 2.60 2.66 0.0M
2025-09-16 2.60 2.61 2.52 2.59 0.0M
2025-09-15 2.66 2.66 2.51 2.60 0.0M
2025-09-12 2.68 2.68 2.56 2.56 0.0M
2025-09-11 2.50 2.62 2.49 2.62 0.0M
2025-09-10 2.48 2.48 2.27 2.35 0.0M
2025-09-09 2.58 2.58 2.40 2.48 0.0M
2025-09-08 2.30 2.70 2.30 2.46 0.1M
2025-09-05 2.57 2.64 2.18 2.31 0.0M
2025-09-04 2.83 2.99 2.62 2.62 0.0M
2025-09-03 2.60 3.05 2.50 2.82 0.2M
2025-09-02 2.44 2.60 2.44 2.56 0.0M
2025-08-29 2.50 2.50 2.37 2.39 0.0M
2025-08-28 2.40 2.41 2.40 2.41 0.0M
2025-08-27 2.31 2.45 2.31 2.40 0.0M
2025-08-26 2.19 2.45 2.19 2.45 0.0M
2025-08-25 2.31 2.31 2.22 2.22 0.0M
2025-08-22 2.35 2.35 2.21 2.26 0.0M
2025-08-21 2.20 2.24 2.20 2.24 0.0M
2025-08-20 2.29 2.29 2.20 2.26 0.0M
2025-08-19 2.20 2.26 2.19 2.24 0.0M
2025-08-18 2.19 2.28 2.19 2.20 0.0M
2025-08-15 2.19 2.28 2.19 2.22 0.0M
2025-08-14 2.39 2.39 2.20 2.20 0.0M
2025-08-13 2.17 2.35 2.16 2.33 0.0M
2025-08-12 2.06 2.13 2.01 2.09 0.0M
2025-08-11 2.07 2.11 2.00 2.10 0.0M
2025-08-08 2.10 2.11 2.10 2.11 0.0M
2025-08-07 2.23 2.23 2.08 2.15 0.0M
2025-08-06 2.19 2.19 2.13 2.18 0.0M
2025-08-05 2.15 2.20 2.11 2.20 0.0M
2025-08-04 2.15 2.15 2.07 2.12 0.0M
2025-08-01 2.20 2.20 2.12 2.12 0.0M
2025-07-31 2.07 2.20 2.07 2.20 0.0M
2025-07-30 2.21 2.21 2.10 2.10 0.0M
2025-07-29 2.10 2.20 2.10 2.10 0.0M
2025-07-28 2.20 2.29 2.11 2.12 0.0M
2025-07-25 2.37 2.37 2.29 2.29 0.0M
2025-07-24 2.31 2.33 2.30 2.33 0.0M
2025-07-23 2.28 2.31 2.28 2.30 0.0M
2025-07-22 2.29 2.38 2.29 2.32 0.0M
2025-07-21 2.27 2.33 2.27 2.29 0.0M
2025-07-18 2.32 2.35 2.23 2.33 0.0M
2025-07-17 2.23 2.35 2.22 2.32 0.0M
2025-07-16 2.31 2.31 2.23 2.23 0.0M
2025-07-15 2.33 2.33 2.25 2.30 0.0M
2025-07-14 2.22 2.35 2.22 2.27 0.0M
2025-07-11 2.30 2.30 2.17 2.23 0.0M
2025-07-10 2.36 2.36 2.23 2.25 0.0M
2025-07-09 2.26 2.39 2.20 2.28 0.0M
2025-07-08 2.22 2.22 2.09 2.22 0.0M
2025-07-07 2.09 2.18 2.09 2.10 0.0M
2025-07-03 2.34 2.34 2.16 2.17 0.0M
2025-07-02 2.19 2.33 2.09 2.33 0.0M
2025-07-01 2.12 2.17 2.08 2.17 0.0M
2025-06-30 2.08 2.17 2.08 2.17 0.0M
2025-06-27 2.25 2.25 2.08 2.14 0.0M
2025-06-26 2.10 2.28 2.07 2.21 0.0M
2025-06-25 2.05 2.38 2.01 2.16 0.1M
2025-06-24 2.06 2.08 2.03 2.06 0.0M
2025-06-23 2.00 2.05 2.00 2.03 0.0M
2025-06-20 2.02 2.10 2.01 2.01 0.0M
2025-06-18 2.03 2.30 2.03 2.07 0.0M
2025-06-17 2.07 2.12 2.00 2.06 0.0M
2025-06-16 2.05 2.08 2.05 2.08 0.0M
2025-06-13 2.08 2.13 2.06 2.13 0.0M
2025-06-12 2.07 2.07 2.06 2.06 0.0M
2025-06-11 2.16 2.16 2.06 2.06 0.0M
2025-06-10 2.12 2.12 2.04 2.04 0.0M
2025-06-09 2.08 2.21 2.02 2.02 0.0M
2025-06-06 2.03 2.08 2.03 2.08 0.0M
2025-06-05 2.03 2.07 2.03 2.07 0.0M
2025-06-04 2.11 2.11 2.00 2.10 0.0M
2025-06-03 2.09 2.11 2.02 2.11 0.0M
2025-06-02 2.14 2.25 2.04 2.15 0.0M
2025-05-30 2.25 2.25 2.01 2.25 0.0M
2025-05-29 2.07 2.38 2.05 2.38 0.0M
2025-05-28 2.08 2.14 2.06 2.13 0.0M
2025-05-27 2.22 2.22 2.13 2.21 0.0M
2025-05-23 2.27 2.32 2.27 2.32 0.0M
2025-05-22 2.17 2.26 2.07 2.22 0.0M
2025-05-21 2.29 2.29 2.20 2.22 0.0M
2025-05-20 2.04 2.48 2.04 2.29 0.0M
2025-05-19 2.02 2.20 2.02 2.15 0.0M
2025-05-16 2.30 2.30 2.13 2.13 0.0M
2025-05-15 2.09 2.25 2.09 2.25 0.0M
2025-05-14 2.34 2.43 2.03 2.09 0.0M
2025-05-13 2.16 2.42 2.16 2.26 0.0M
2025-05-12 2.01 2.46 2.00 2.29 0.1M
2025-05-09 2.03 2.14 2.01 2.01 0.0M
2025-05-08 2.08 2.27 2.05 2.05 0.0M
2025-05-07 2.08 2.14 2.04 2.11 0.0M
2025-05-06 2.19 2.23 2.05 2.11 0.0M
2025-05-05 2.26 2.32 2.14 2.15 0.0M
2025-05-02 2.24 2.35 2.19 2.35 0.0M
2025-05-01 2.24 2.30 2.15 2.19 0.0M
2025-04-30 2.14 2.42 2.02 2.15 0.1M
2025-04-29 1.92 2.21 1.82 2.20 0.1M
2025-04-28 1.73 2.04 1.71 1.88 0.1M
2025-04-25 1.55 1.90 1.53 1.77 0.1M
2025-04-24 1.68 1.68 1.60 1.62 0.0M
2025-04-23 1.52 1.59 1.52 1.56 0.0M
2025-04-22 1.48 1.59 1.48 1.50 0.0M
2025-04-21 1.61 1.61 1.43 1.48 0.0M
2025-04-17 1.60 1.67 1.60 1.61 0.0M
2025-04-16 1.70 1.73 1.69 1.73 0.0M
2025-04-15 1.68 1.71 1.62 1.70 0.0M
2025-04-14 1.60 1.76 1.58 1.71 0.2M
2025-04-11 1.53 1.59 1.46 1.58 0.0M
2025-04-10 1.63 1.74 1.53 1.53 0.1M
2025-04-09 1.77 1.77 1.28 1.63 0.2M
2025-04-08 1.89 1.94 1.77 1.77 0.0M
2025-04-07 1.81 2.00 1.81 2.00 0.0M
2025-04-04 2.10 2.15 1.86 2.03 0.0M
2025-04-03 2.11 2.17 2.10 2.17 0.0M
2025-04-02 2.25 2.25 2.25 2.25 0.0M
2025-04-01 2.22 2.28 2.12 2.15 0.0M
2025-03-31 2.16 2.33 2.10 2.33 0.0M
2025-03-28 2.18 2.18 2.18 2.18 0.0M
2025-03-27 2.44 2.44 2.44 2.44 0.0M
2025-03-26 2.37 2.37 2.37 2.37 0.0M
2025-03-25 2.47 2.47 2.25 2.38 0.0M
2025-03-24 2.30 2.45 2.25 2.37 0.0M
2025-03-21 2.39 2.39 2.39 2.39 0.0M
2025-03-20 2.28 2.28 2.28 2.28 0.0M
2025-03-19 2.20 2.37 2.20 2.28 0.0M
2025-03-18 2.27 2.32 2.23 2.23 0.0M
2025-03-17 2.02 2.30 2.02 2.28 0.0M
2025-03-14 2.22 2.22 2.10 2.10 0.0M
2025-03-13 2.30 2.30 2.14 2.21 0.0M
2025-03-12 2.20 2.28 2.10 2.20 0.0M
2025-03-11 2.24 2.24 2.13 2.16 0.0M
2025-03-10 2.20 2.23 2.15 2.20 0.0M
2025-03-07 2.20 2.29 2.19 2.20 0.0M
2025-03-06 2.29 2.32 2.10 2.20 0.0M
2025-03-05 2.04 2.20 2.04 2.17 0.0M
2025-03-04 1.99 2.21 1.96 2.03 0.0M
2025-03-03 2.23 2.27 1.88 1.98 0.0M
2025-02-28 2.39 2.45 2.25 2.25 0.0M
2025-02-27 2.59 2.67 2.46 2.46 0.0M
2025-02-26 2.60 2.74 2.57 2.67 0.0M
2025-02-25 2.85 2.85 2.57 2.67 0.0M
2025-02-24 2.93 2.93 2.73 2.73 0.0M
2025-02-21 2.68 2.95 2.68 2.93 0.0M
2025-02-20 2.63 2.80 2.63 2.79 0.0M
2025-02-19 2.75 2.75 2.65 2.75 0.0M
2025-02-18 2.50 2.78 2.45 2.75 0.0M
2025-02-14 2.38 2.63 2.37 2.41 0.0M
2025-02-13 2.48 2.48 2.41 2.45 0.0M
2025-02-12 2.55 2.57 2.34 2.46 0.0M
2025-02-11 2.61 2.61 2.34 2.48 0.0M
2025-02-10 2.51 2.61 2.41 2.53 0.0M
2025-02-07 2.58 2.68 2.58 2.61 0.0M
2025-02-06 2.13 2.69 2.13 2.57 0.0M
2025-02-05 2.15 2.31 2.15 2.23 0.0M
2025-02-04 2.21 2.21 2.20 2.20 0.0M
2025-02-03 2.20 2.21 2.14 2.21 0.0M
2025-01-31 2.16 2.33 2.11 2.23 0.0M
2025-01-30 2.28 2.29 2.14 2.22 0.0M
2025-01-29 2.13 2.24 2.13 2.24 0.0M
2025-01-28 2.27 2.27 2.14 2.14 0.0M
2025-01-27 2.14 2.22 1.99 2.15 0.0M
2025-01-24 2.18 2.29 2.16 2.23 0.0M
2025-01-23 2.22 2.36 2.18 2.21 0.0M
2025-01-22 2.27 2.40 2.18 2.22 0.0M
2025-01-21 2.43 2.43 2.26 2.26 0.0M
2025-01-17 2.46 2.49 2.34 2.49 0.0M
2025-01-16 2.37 2.42 2.37 2.40 0.0M
2025-01-15 2.35 2.45 2.35 2.36 0.0M
2025-01-14 2.32 2.45 2.31 2.35 0.0M
2025-01-13 2.33 2.38 2.33 2.38 0.0M
2025-01-10 2.42 2.49 2.34 2.44 0.0M
2025-01-08 2.50 2.54 2.49 2.53 0.0M
2025-01-07 2.45 2.65 2.43 2.52 0.0M
2025-01-06 2.47 2.47 2.47 2.47 0.0M
2025-01-03 2.55 2.55 2.42 2.47 0.0M
2025-01-02 2.50 2.50 2.37 2.48 0.0M