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
2021-11-267.777.827.687.69-1.16%-0.44%-3.27%8,310,60064,194,00065%7.72-1.10%7.79-0.22%7.80-0.49%7.95-0.09%0.42%
2021-11-257.867.887.777.78-1.27%-0.38%-2.22%6,836,90053,393,00055%7.81-0.52%7.81-0.08%7.83-0.62%7.960.04%0.47%
2021-11-247.777.927.747.881.03%0.37%-0.93%7,764,30060,955,00063%7.851.07%7.82-0.24%7.88-1.35%7.950.08%0.53%
2021-11-237.797.847.727.800.13%0.41%-1.86%7,376,60057,301,00060%7.77-0.75%7.84-0.99%7.99-0.41%7.950.00%0.55%
2021-11-227.897.947.797.79-1.39%-0.47%-1.99%8,355,50065,398,00070%7.83-0.84%7.91-1.64%8.020.03%7.950.06%0.56%
2021-11-197.897.947.827.900.13%0.09%-0.54%9,442,10074,530,00081%7.89-0.94%8.05-0.26%8.020.04%7.940.28%0.57%
2021-11-188.038.107.887.89-3.31%-0.98%-0.39%16,491,500131,401,000142%7.97-2.08%8.070.12%8.020.18%7.920.30%0.57%
2021-11-178.038.477.878.161.62%0.28%3.33%29,136,100237,092,000287%8.141.17%8.061.44%8.001.48%7.901.48%0.50%
2021-11-167.858.197.808.032.42%-0.16%3.19%21,425,300172,332,000276%8.042.89%7.942.06%7.891.73%7.781.57%0.32%
2021-11-157.717.887.717.841.42%0.29%2.32%8,890,90069,500,000139%7.820.97%7.780.52%7.750.39%7.660.45%0.11%
2021-11-127.787.797.717.73-0.77%-0.15%1.34%5,229,40040,488,00086%7.74-0.31%7.740.22%7.720.27%7.630.41%0.03%
2021-11-117.707.817.677.791.04%0.31%2.54%7,233,90056,181,000115%7.770.69%7.730.33%7.700.56%7.600.69%-0.08%
2021-11-107.667.777.667.710.52%-0.04%2.19%6,390,80049,295,000101%7.710.46%7.700.30%7.660.58%7.550.27%-0.23%
2021-11-097.687.757.637.67-0.13%-0.10%1.93%4,917,50037,757,00078%7.68-0.33%7.680.50%7.620.59%7.530.09%-0.30%
2021-11-087.687.747.657.68-0.13%-0.30%2.15%6,253,00048,166,000100%7.700.55%7.640.89%7.570.44%7.520.20%-0.35%
2021-11-057.507.757.497.692.53%0.38%2.49%10,728,00082,187,000175%7.662.37%7.571.61%7.540.95%7.500.25%-0.42%
2021-11-047.507.557.457.500.13%0.21%0.21%4,129,10030,903,00072%7.480.48%7.45-0.25%7.470.50%7.48-0.39%-0.48%
2021-11-037.387.517.337.491.49%0.56%-0.31%4,827,00035,952,00077%7.450.20%7.470.07%7.43-0.16%7.51-0.37%-0.47%
2021-11-027.527.557.337.38-2.12%-0.71%-2.13%6,313,20046,926,00099%7.43-1.34%7.470.57%7.44-0.32%7.54-0.52%-0.43%
2021-11-017.467.617.467.540.40%0.08%-0.53%5,543,50041,764,00086%7.531.21%7.420.07%7.47-0.04%7.58-0.36%-0.39%
2021-10-297.337.577.317.512.46%0.89%-1.28%7,429,50055,304,000112%7.441.56%7.42-0.47%7.47-0.45%7.61-0.65%-0.38%
2021-10-287.437.487.287.33-1.48%0.00%-4.27%8,031,70058,869,000118%7.33-2.40%7.45-1.29%7.50-1.33%7.66-0.86%-0.36%
2021-10-277.547.627.437.44-1.85%-0.93%-3.66%5,921,00044,466,00089%7.51-1.15%7.55-0.58%7.60-0.67%7.72-0.45%-0.35%
2021-10-267.557.657.547.580.40%-0.22%-2.29%4,628,70035,165,00071%7.600.53%7.60-0.51%7.65-0.51%7.76-0.32%-0.33%
2021-10-257.607.627.537.55-0.79%-0.09%-2.99%4,996,50037,758,00073%7.56-0.98%7.63-0.75%7.69-0.56%7.78-0.52%-0.34%
2021-10-227.637.667.607.61-0.26%-0.29%-2.74%4,818,30036,774,00067%7.63-0.57%7.69-0.58%7.74-0.54%7.82-0.34%-0.36%
2021-10-217.767.767.637.63-1.55%-0.60%-2.81%9,203,70070,647,000121%7.68-1.16%7.74-0.68%7.78-0.60%7.85-0.28%-0.37%
2021-10-207.767.817.737.75-0.39%-0.21%-1.56%5,870,50045,590,00079%7.77-0.35%7.79-0.45%7.83-0.28%7.87-0.04%-0.42%
2021-10-197.817.847.777.78-0.38%-0.17%-1.22%6,988,40054,462,00088%7.79-0.21%7.83-0.34%7.85-0.25%7.88-0.09%-0.49%
2021-10-187.827.857.767.810.00%0.01%-0.93%6,561,60051,237,00082%7.81-0.74%7.85-0.33%7.87-0.46%7.88-0.22%-0.56%