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
2020-07-1015.6216.9715.2315.36-2.60%-4.44%0.07%59,928,600963,297,000129%16.072.98%15.782.08%15.491.37%15.350.85%0.61%
2020-07-0915.7915.9715.2415.770.38%1.03%3.61%47,218,900737,042,000103%15.610.53%15.461.58%15.28-0.22%15.220.45%0.63%
2020-07-0815.3815.8015.1015.712.88%1.18%3.68%39,180,100608,346,00086%15.531.77%15.220.52%15.320.66%15.150.40%0.70%
2020-07-0714.9515.7214.8215.271.87%0.09%1.18%50,002,100762,873,000106%15.261.99%15.14-0.97%15.220.20%15.090.16%0.80%
2020-07-0614.4815.1914.4814.991.63%0.20%-0.52%55,387,000828,587,000113%14.96-1.57%15.29-0.06%15.19-0.05%15.07-0.68%0.85%
2020-07-0315.6316.0114.6014.75-7.00%-2.95%-2.78%64,415,400979,002,000129%15.20-3.64%15.300.14%15.190.32%15.170.17%1.12%
2020-07-0214.8316.2214.8215.865.87%0.56%4.71%48,624,600766,913,00097%15.776.07%15.272.14%15.141.32%15.150.66%1.23%
2020-07-0115.0015.1514.6314.98-1.45%0.75%-0.45%39,863,300592,721,00068%14.87-1.40%14.95-0.22%14.950.01%15.051.56%1.35%
2020-06-3015.2415.3514.7115.200.86%0.80%2.59%41,329,600623,241,00067%15.081.16%14.990.39%14.950.01%14.821.26%1.37%
2020-06-2914.5515.1614.4515.072.31%1.09%2.99%38,204,600569,529,00062%14.91-0.41%14.930.09%14.94-1.37%14.631.24%1.28%
2020-06-2415.0015.4514.6214.73-2.45%-1.60%1.92%45,487,700680,919,00074%14.970.42%14.92-0.20%15.150.03%14.451.09%1.25%
2020-06-2315.0015.1914.4815.101.48%1.30%5.62%43,479,000648,090,00071%14.910.23%14.95-2.06%15.150.29%14.301.18%1.26%
2020-06-2214.6215.1614.5114.880.34%0.05%5.30%48,809,300725,881,00079%14.87-1.09%15.260.00%15.102.43%14.131.33%1.30%
2020-06-1914.7515.5114.6014.83-1.20%-1.37%6.34%58,646,200881,797,00089%15.04-0.18%15.260.64%14.752.10%13.950.66%1.46%
除权分界线,2020年06月19日,10股派6.600元(以下数据已经复权)
2020-06-1815.3115.6114.4915.011.49%-0.35%8.34%69,227,6001,088,478,000101%15.064.74%15.165.01%14.443.56%13.862.06%2.09%
2020-06-1713.7914.7913.6214.794.23%2.84%8.95%87,007,8001,308,716,000114%14.381.05%14.444.39%13.953.35%13.581.28%3.27%
2020-06-1613.4014.5313.4014.197.91%-0.29%5.86%103,498,4001,541,241,000151%14.2312.70%13.837.62%13.504.87%13.401.82%3.19%
2020-06-1511.6713.1511.6013.1510.60%4.14%-0.11%85,810,9001,140,167,000132%12.638.36%12.852.29%12.87-0.13%13.171.79%3.04%
2020-06-1211.4911.9911.2811.891.19%2.03%-8.07%41,304,600508,572,00064%11.65-2.05%12.57-1.71%12.89-2.87%12.930.39%2.97%
2020-06-1112.0912.2311.6611.75-2.89%-1.24%-8.80%49,644,400623,407,00082%11.90-2.04%12.78-2.20%13.27-0.16%12.880.91%2.99%
2020-06-1012.1712.4411.9612.10-2.42%-0.37%-5.23%45,544,600583,192,00081%12.15-1.22%13.07-2.88%13.29-0.36%12.771.21%2.98%
2020-06-0912.4912.7111.9012.401.22%0.85%-1.70%60,344,500781,733,000113%12.30-2.33%13.460.43%13.34-0.43%12.621.52%2.99%
2020-06-0813.4413.4412.1212.25-9.12%-2.69%-1.42%108,430,2001,436,464,000223%12.59-4.91%13.40-0.42%13.393.16%12.432.96%2.98%
2020-06-0512.4413.4812.4413.4810.58%1.83%11.69%121,482,8001,688,375,000322%13.246.52%13.462.98%12.986.80%12.076.94%2.89%
2020-06-0412.7612.8911.7512.193.31%-1.92%8.01%139,446,4001,825,006,000495%12.435.32%13.0727.61%12.1622.26%11.2913.86%2.36%
2020-06-0311.8011.8011.8011.8010.59%0.00%19.05%1,668,90020,794,00010%11.8010.60%10.242.27%9.94-0.12%9.910.51%1.06%
2020-06-0210.6710.6710.6710.6710.68%0.01%8.19%969,00010,978,0005%10.6712.65%10.011.38%9.960.14%9.860.31%1.08%
2020-05-268.979.808.979.647.59%1.78%-1.95%43,298,600438,657,000202%9.475.57%9.880.48%9.940.70%9.831.14%1.11%
2020-05-258.849.178.818.961.47%-0.12%-7.83%16,565,400159,535,00082%8.970.34%9.83-0.75%9.870.03%9.720.59%1.12%
2020-05-229.049.288.698.830.00%-1.24%-8.63%24,847,900238,563,000117%8.94-5.51%9.91-0.92%9.87-0.19%9.660.74%1.27%