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:
歌华有线( 600037.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180中证500
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
2019-01-179.179.259.119.15-0.22%-0.23%-0.27%3,655,80033,528,00063%9.17-0.65%9.19-0.20%9.21-0.11%9.180.27%0.65%
2019-01-169.279.389.099.17-1.19%-0.66%0.22%4,399,40040,613,00078%9.230.70%9.21-0.01%9.22-0.50%9.150.37%0.63%
2019-01-159.209.309.089.280.54%1.23%1.80%6,562,90060,165,000119%9.17-0.95%9.21-0.33%9.26-0.05%9.120.40%0.58%
2019-01-149.239.319.209.230.11%-0.27%1.65%3,015,70027,909,00059%9.260.13%9.24-0.61%9.270.49%9.080.51%0.50%
2019-01-119.169.349.169.220.66%-0.25%2.06%3,402,50031,449,00065%9.240.21%9.290.24%9.220.71%9.030.57%0.40%
2019-01-109.209.319.149.16-0.43%-0.69%1.97%5,587,30051,536,000101%9.22-1.28%9.270.58%9.160.58%8.980.84%0.26%
2019-01-099.359.469.179.200.55%-1.54%3.28%11,440,700106,900,000212%9.341.96%9.222.14%9.101.81%8.911.44%0.07%
2019-01-089.099.279.049.150.11%-0.15%4.19%5,004,50045,860,000104%9.160.81%9.031.11%8.941.02%8.780.67%-0.10%
2019-01-078.909.258.889.142.81%0.55%4.77%8,851,30080,456,000190%9.093.44%8.932.27%8.851.76%8.721.11%-0.21%
2019-01-048.628.908.588.892.30%1.16%3.04%5,296,30046,545,000125%8.791.08%8.730.80%8.700.28%8.630.36%-0.37%
2019-01-038.598.768.598.690.46%-0.05%1.08%3,006,40026,139,00072%8.690.38%8.660.04%8.680.64%8.600.02%-0.47%
2019-01-028.608.738.588.650.70%-0.13%0.64%3,046,30026,384,00068%8.660.42%8.66-0.21%8.620.00%8.60-0.14%-0.57%
2018-12-288.578.728.548.590.23%-0.41%-0.20%3,088,70026,641,00067%8.63-0.58%8.680.73%8.620.19%8.61-0.42%-0.70%
2018-12-278.788.818.568.57-1.61%-1.21%-0.84%4,819,60041,809,00097%8.68-0.26%8.610.11%8.600.39%8.64-0.44%-0.71%
2018-12-268.508.858.468.711.99%0.14%0.33%6,547,00056,943,000126%8.702.87%8.600.81%8.570.59%8.68-0.81%-0.94%
2018-12-258.658.658.238.54-1.84%1.01%-2.42%5,496,70046,477,00095%8.46-2.18%8.53-0.23%8.52-0.54%8.75-1.06%-0.90%
2018-12-248.478.738.468.702.11%0.66%-1.65%4,820,90041,666,00081%8.641.59%8.550.64%8.57-0.29%8.85-0.32%-0.80%
2018-12-218.488.558.458.520.35%0.14%-3.99%3,375,80028,721,00057%8.510.34%8.50-0.64%8.59-1.05%8.87-0.36%-0.77%
2018-12-208.458.548.418.490.59%0.13%-4.67%3,607,60030,588,00060%8.48-0.41%8.56-1.01%8.68-1.06%8.91-0.54%-0.73%
2018-12-198.628.658.438.44-1.63%-0.87%-5.74%4,050,20034,482,00064%8.51-1.37%8.64-1.43%8.78-1.34%8.95-0.67%-0.69%
2018-12-188.748.778.558.58-2.17%-0.60%-4.81%5,697,10049,178,00089%8.63-1.67%8.77-1.26%8.90-1.29%9.01-0.96%-0.62%
2018-12-178.758.858.708.77-0.45%-0.10%-3.64%4,208,80036,949,00063%8.78-1.03%8.88-1.08%9.01-0.33%9.10-1.41%-0.52%
2018-12-148.968.978.788.81-1.56%-0.68%-4.56%7,026,60062,324,00087%8.87-0.89%8.98-1.25%9.04-0.40%9.23-0.56%-0.37%
2018-12-138.969.018.888.950.22%0.00%-3.59%6,927,40062,001,00075%8.95-1.25%9.09-0.41%9.08-0.35%9.28-2.67%-0.37%
2018-12-129.209.248.928.93-3.67%-1.47%-6.37%10,624,00096,284,00090%9.06-2.06%9.13-0.21%9.11-0.64%9.54-0.50%0.24%
2018-12-119.089.409.029.272.54%0.17%-3.30%7,595,50070,290,00063%9.252.39%9.150.89%9.17-0.56%9.59-0.05%0.38%
2018-12-108.969.138.949.040.33%0.02%-5.74%3,226,50029,161,00027%9.040.14%9.07-0.96%9.22-1.84%9.590.00%0.36%
2018-12-079.019.098.989.01-0.11%-0.17%-6.06%3,868,60034,916,00032%9.03-0.84%9.15-1.44%9.39-0.07%9.590.09%0.36%
2018-12-069.239.278.989.02-3.32%-0.89%-5.87%6,739,70061,338,00056%9.10-2.28%9.29-2.27%9.40-3.19%9.58-0.18%0.34%
2018-12-059.259.439.209.330.00%0.18%-2.80%5,272,30049,103,00046%9.31-1.21%9.500.51%9.71-0.01%9.600.03%0.37%