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
2019-03-2513.0013.1512.4812.54-6.97%-2.11%0.70%39,017,600499,812,000144%12.81-4.70%13.090.72%12.800.72%12.450.96%0.89%
2019-03-2213.3014.1412.9913.484.09%0.28%9.28%70,016,000941,159,000301%13.445.57%13.006.37%12.715.67%12.344.01%0.87%
2019-03-2111.8712.9511.8612.9510.03%1.70%9.20%38,093,400485,034,000200%12.738.51%12.224.96%12.034.65%11.861.65%0.55%
2019-03-2011.8011.9011.5111.77-1.26%0.31%0.88%16,714,200196,129,00085%11.730.23%11.641.11%11.50-0.54%11.670.18%0.54%
2019-03-1911.4911.9411.3811.923.65%1.82%2.35%22,402,100262,265,000107%11.713.41%11.512.33%11.56-1.53%11.65-0.21%0.70%
2019-03-1811.2411.5111.1511.502.40%1.58%-1.47%9,407,100106,501,00041%11.320.40%11.25-2.44%11.740.14%11.670.09%1.00%
2019-03-1511.2211.4511.1311.230.45%-0.41%-3.69%10,504,900118,451,00041%11.280.72%11.53-2.76%11.720.14%11.660.21%1.27%
2019-03-1411.5211.6810.8811.18-4.03%-0.14%-3.92%16,025,300179,412,00064%11.20-5.96%11.86-0.40%11.70-0.59%11.640.03%1.31%
2019-03-1312.0312.2411.5111.65-3.32%-2.15%0.15%21,777,400259,282,00095%11.91-2.01%11.911.28%11.770.62%11.630.66%1.40%
2019-03-1211.6012.5911.6012.054.24%-0.82%4.27%33,141,100402,674,000154%12.156.89%11.761.85%11.700.65%11.561.34%1.48%
2019-03-1111.1011.5911.1011.563.77%1.70%1.38%14,766,400167,850,00070%11.37-0.41%11.54-0.30%11.630.05%11.400.75%1.52%
2019-03-0811.5011.6611.1211.14-5.51%-2.40%-1.57%21,026,000239,986,00099%11.41-2.57%11.58-1.15%11.620.33%11.320.78%1.64%
2019-03-0711.5512.1011.4011.791.81%0.64%4.99%31,211,200365,632,000158%11.721.40%11.710.69%11.580.92%11.231.58%1.68%
2019-03-0611.7611.7611.3811.58-2.44%0.23%4.75%29,530,200341,156,000164%11.55-2.55%11.630.83%11.481.04%11.061.71%1.64%
2019-03-0511.7812.1311.6011.871.28%0.13%9.21%33,312,200394,921,000211%11.863.33%11.543.28%11.362.96%10.872.83%1.59%
2019-03-0411.4011.7210.9011.7210.05%2.15%10.88%30,678,500351,977,000225%11.478.35%11.174.10%11.033.39%10.572.78%1.37%
2019-03-0110.7010.7510.4210.65-0.37%0.58%3.56%9,043,80095,767,00074%10.59-1.17%10.73-0.50%10.670.96%10.280.64%1.13%
2019-02-2810.7910.8510.5810.69-0.74%-0.22%4.61%8,689,60093,100,00075%10.71-1.11%10.791.01%10.571.27%10.220.93%1.08%
2019-02-2710.5211.1810.5210.771.51%-0.59%6.37%14,157,000153,373,000124%10.830.46%10.682.03%10.441.81%10.131.46%1.02%
2019-02-2610.7011.1610.4910.61-0.84%-1.61%6.32%15,492,400167,064,000145%10.782.79%10.472.61%10.252.01%9.981.68%0.90%
2019-02-2510.2510.8010.2510.705.63%1.99%9.03%20,433,600214,362,000206%10.494.57%10.202.79%10.052.34%9.812.02%0.74%
2019-02-229.7210.199.7110.133.68%0.97%5.30%12,470,500125,113,000143%10.031.20%9.921.18%9.821.03%9.621.13%0.52%
2019-02-219.9010.089.689.77-2.30%-1.45%2.70%13,434,200133,186,000169%9.910.80%9.811.20%9.721.24%9.511.25%0.37%
2019-02-209.5610.269.4810.004.82%1.68%6.43%14,187,800139,533,000198%9.842.45%9.691.69%9.601.54%9.401.19%0.21%
2019-02-199.659.759.469.54-0.83%-0.63%2.74%8,898,00085,420,000143%9.600.76%9.530.84%9.450.91%9.290.61%0.08%
2019-02-189.409.639.409.622.56%0.97%4.23%7,568,60072,111,000129%9.531.05%9.450.84%9.370.88%9.230.39%0.02%
2019-02-159.419.529.359.38-0.85%-0.52%2.02%5,999,50056,570,000106%9.430.32%9.370.76%9.290.97%9.190.11%-0.01%
2019-02-149.329.539.309.461.18%0.65%3.01%8,654,90081,347,000152%9.401.03%9.301.20%9.201.26%9.180.38%-0.01%
2019-02-139.209.389.169.351.74%0.51%2.20%8,254,80076,798,000160%9.301.58%9.191.76%9.080.72%9.150.30%-0.05%
2019-02-129.109.239.099.190.00%0.35%0.75%6,058,80055,487,000127%9.161.28%9.031.06%9.020.03%9.120.06%-0.12%