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
2022-08-178.408.478.378.460.48%0.40%0.97%8,006,70067,462,00092%8.430.00%8.43-0.17%8.430.27%8.380.26%-0.41%
2022-08-168.448.488.378.42-0.24%-0.07%0.75%6,955,80058,610,00072%8.430.04%8.440.10%8.410.11%8.360.02%-0.54%
2022-08-158.448.508.338.44-0.47%0.20%1.02%8,689,10073,184,00078%8.42-0.53%8.430.43%8.400.02%8.36-0.35%-0.67%
2022-08-128.468.508.408.480.12%0.14%1.15%8,103,00068,613,00073%8.470.70%8.400.37%8.400.26%8.38-0.48%-0.62%
2022-08-118.348.478.308.472.29%0.73%0.55%9,716,50081,704,00085%8.411.29%8.36-0.01%8.370.47%8.42-0.58%-0.54%
2022-08-108.378.378.248.28-1.19%-0.26%-2.28%7,668,60063,665,00066%8.30-0.82%8.37-0.19%8.330.17%8.47-0.79%-0.49%
2022-08-098.438.448.338.38-0.71%0.11%-1.87%7,333,60061,390,00061%8.37-0.55%8.380.56%8.32-0.13%8.54-0.48%-0.42%
2022-08-088.418.478.338.440.36%0.27%-1.64%8,451,80071,138,00068%8.420.73%8.330.53%8.33-0.55%8.58-0.29%-0.39%
2022-08-058.338.438.278.410.84%0.65%-2.28%9,849,10082,304,00078%8.361.17%8.29-0.27%8.38-0.92%8.61-0.51%-0.38%
2022-08-048.178.368.178.342.58%0.98%-3.58%12,444,900102,779,00096%8.26-0.18%8.31-1.18%8.46-1.32%8.65-0.89%-0.34%
2022-08-038.328.458.118.13-1.93%-1.74%-6.85%16,971,300140,424,000131%8.27-1.15%8.41-2.11%8.57-1.90%8.73-1.08%-0.24%
2022-08-028.708.748.188.29-5.80%-0.96%-6.04%22,590,200189,079,000182%8.37-4.65%8.59-3.57%8.73-2.12%8.82-1.25%-0.13%
2022-08-018.898.898.748.80-1.12%0.25%-1.51%8,899,50078,124,00078%8.78-2.11%8.91-0.87%8.920.02%8.940.13%-0.04%
2022-07-298.929.078.908.90-0.34%-0.75%-0.26%8,962,70080,366,00076%8.97-0.13%8.990.44%8.920.15%8.920.36%-0.12%
2022-07-289.069.088.938.93-1.11%-0.55%0.44%9,759,40087,630,00072%8.98-0.36%8.950.65%8.91-0.17%8.89-0.15%-0.24%
2022-07-278.919.128.919.030.78%0.21%1.42%12,072,800108,785,00088%9.011.68%8.890.51%8.92-0.02%8.90-0.09%-0.30%
2022-07-268.738.988.688.962.87%1.11%0.54%11,851,500105,026,00084%8.861.08%8.85-0.74%8.93-0.22%8.91-0.17%-0.37%
2022-07-258.858.918.678.71-1.36%-0.65%-2.43%8,811,40077,247,00060%8.77-1.45%8.91-0.84%8.950.22%8.93-0.16%-0.43%
2022-07-228.959.028.788.83-1.78%-0.74%-1.24%10,175,40090,521,00069%8.90-1.45%8.99-0.10%8.930.51%8.94-0.09%-0.54%
2022-07-219.009.178.938.990.00%-0.41%0.46%12,529,900113,108,00083%9.030.04%9.001.06%8.88-0.12%8.950.10%-0.61%
2022-07-208.999.098.978.990.00%-0.37%0.56%11,684,400105,432,00078%9.020.77%8.900.93%8.89-0.14%8.940.02%-0.61%
2022-07-198.789.068.778.992.39%0.40%0.58%17,088,100153,009,000109%8.952.47%8.82-0.26%8.90-0.11%8.94-0.39%-0.63%
2022-07-188.528.828.488.782.45%0.48%-2.15%14,054,700122,806,00083%8.74-0.46%8.84-0.99%8.91-0.46%8.97-0.60%-0.60%
2022-07-159.079.098.568.57-5.82%-2.37%-5.06%27,525,200241,618,000160%8.78-3.57%8.93-1.50%8.95-0.86%9.03-0.89%-0.53%
2022-07-149.079.199.059.100.00%-0.03%-0.09%12,538,500114,144,00080%9.100.25%9.070.45%9.030.36%9.11-0.73%-0.44%
2022-07-138.979.148.979.101.56%0.22%-0.82%13,640,900123,861,00078%9.080.65%9.030.33%9.000.22%9.18-0.80%-0.37%
2022-07-129.039.138.918.96-0.55%-0.68%-3.12%13,812,600124,599,00072%9.020.49%9.000.35%8.98-0.59%9.25-0.75%-0.27%
2022-07-118.929.098.819.010.45%0.37%-3.32%13,436,100120,620,00064%8.98-0.12%8.97-0.03%9.03-0.70%9.32-1.31%-0.16%
2022-07-088.959.088.888.970.56%-0.20%-5.01%14,496,800130,303,00058%8.990.76%8.97-0.99%9.10-0.76%9.44-0.75%0.06%
2022-07-078.939.008.878.920.00%0.00%-6.24%11,198,70099,892,00037%8.92-0.16%9.06-1.06%9.17-1.27%9.510.13%0.19%