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
2019-05-1710.8210.8910.3210.36-4.52%-2.37%-2.81%8,754,80092,909,00094%10.61-1.75%10.86-0.60%10.83-0.36%10.66-0.23%-0.80%
2019-05-1610.9810.9810.5810.85-1.27%0.45%1.55%8,102,00087,508,00090%10.80-2.34%10.920.13%10.870.20%10.68-0.09%-0.81%
2019-05-1511.0511.2310.8810.991.67%-0.63%2.77%12,805,400141,634,000141%11.062.09%10.911.06%10.851.35%10.690.02%-0.88%
2019-05-1410.6511.1710.5410.810.00%-0.22%1.10%9,061,50098,170,000102%10.831.23%10.790.52%10.701.19%10.69-0.79%-0.91%
2019-05-1310.6810.8610.6010.81-0.64%1.01%0.31%6,183,40066,173,00066%10.70-1.05%10.740.76%10.580.78%10.78-0.87%-0.86%
2019-05-1010.6811.0710.3210.882.54%0.59%0.08%9,314,800100,746,00094%10.821.31%10.661.89%10.500.01%10.87-1.41%-0.82%
2019-05-0910.2710.8310.2710.612.22%-0.62%-3.77%8,163,60087,155,00075%10.682.49%10.461.09%10.50-0.50%11.03-1.17%-0.71%
2019-05-0810.0510.5910.0410.380.00%-0.36%-6.96%6,846,80071,326,00058%10.421.07%10.35-1.13%10.55-1.25%11.16-0.71%-0.63%
2019-05-0710.1310.4810.1310.382.87%0.71%-7.62%9,818,600101,200,00082%10.31-0.30%10.46-1.77%10.68-2.29%11.24-1.08%-0.61%
2019-05-0610.6510.759.9410.09-7.26%-2.40%-11.17%13,131,800135,762,000112%10.34-5.32%10.65-3.04%10.93-2.55%11.36-1.64%-0.53%
2019-04-3010.8011.0510.7310.882.35%-0.36%-5.78%7,026,60076,720,00064%10.920.56%10.99-1.70%11.22-1.85%11.55-0.35%-0.40%
2019-04-2911.1811.1910.6010.63-4.23%-2.10%-8.28%11,027,800119,744,00096%10.86-3.10%11.18-1.95%11.43-1.69%11.59-0.77%-0.41%
2019-04-2611.1811.3211.0711.10-0.89%-0.94%-4.96%8,709,10097,584,00080%11.21-2.10%11.40-2.03%11.62-0.63%11.68-0.31%-0.32%
2019-04-2511.4911.6711.1811.20-2.95%-2.14%-4.40%12,267,800140,399,000118%11.45-0.42%11.64-1.12%11.70-0.64%11.72-0.33%-0.27%
2019-04-2411.7911.8111.3111.54-1.95%0.41%-1.82%12,165,300139,813,000118%11.49-3.45%11.77-0.77%11.77-0.83%11.75-0.47%-0.24%
2019-04-2311.5612.0811.5611.771.29%-1.12%-0.33%15,202,700180,958,000150%11.900.38%11.860.26%11.870.69%11.81-0.29%-0.21%
2019-04-2211.8712.0811.5811.62-1.53%-2.01%-1.88%13,702,100162,482,000136%11.860.93%11.83-0.25%11.790.26%11.84-0.37%-0.30%
2019-04-1911.7511.8911.6211.800.17%0.43%-0.73%6,205,60072,910,00060%11.75-0.74%11.860.78%11.760.16%11.89-0.48%-0.53%
2019-04-1811.9111.9511.7411.78-1.09%-0.48%-1.37%6,602,70078,157,00059%11.84-0.80%11.770.18%11.740.08%11.94-0.31%-0.52%
2019-04-1711.8212.0511.8111.911.02%-0.18%-0.59%10,725,100127,967,00089%11.933.36%11.740.99%11.73-0.11%11.98-0.31%-0.46%
2019-04-1611.4811.7911.2011.792.70%2.13%-1.90%10,257,700118,416,00074%11.54-1.75%11.63-0.79%11.74-1.24%12.02-0.49%-0.40%
2019-04-1511.7111.9011.4611.48-1.03%-2.29%-4.94%7,989,90093,872,00055%11.751.16%11.72-0.73%11.89-0.71%12.080.17%-0.34%
2019-04-1211.6011.6911.5011.600.00%-0.12%-3.78%6,169,10071,651,00040%11.61-1.26%11.81-1.30%11.98-0.76%12.060.15%-0.35%
2019-04-1111.9111.9411.5711.60-2.60%-1.38%-3.64%11,256,800132,403,00069%11.76-1.42%11.96-1.01%12.07-0.60%12.04-0.02%-0.35%
2019-04-1012.0612.0811.8511.91-1.98%-0.18%-1.08%13,827,300164,972,00084%11.93-1.92%12.09-0.85%12.14-0.34%12.04-0.19%-0.34%
2019-04-0911.9212.3811.9212.150.91%-0.12%0.72%13,584,600165,263,00077%12.170.04%12.19-0.07%12.18-0.06%12.06-1.12%-0.31%
2019-04-0812.3812.4211.8912.04-2.03%-0.99%-1.31%14,600,100177,533,00071%12.16-0.65%12.200.04%12.190.65%12.20-2.71%-0.11%
2019-04-0412.3212.3612.1412.290.33%0.42%-1.99%15,614,600191,103,00059%12.240.38%12.190.08%12.110.79%12.54-0.34%0.57%
2019-04-0312.0312.2912.0012.250.91%0.47%-2.65%14,748,400179,820,00050%12.190.25%12.181.08%12.020.48%12.580.24%0.77%
2019-04-0212.3212.4311.9212.140.00%-0.19%-3.29%23,827,000289,806,00081%12.16-0.32%12.051.35%11.960.00%12.550.28%0.76%