成本价计算
|
|
歌华有线( 600037.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 8.40 | 8.47 | 8.37 | 8.46 | 0.48% | 0.40% | 0.97% | 8,006,700 | 67,462,000 | 92% | 8.43 | 0.00% | 8.43 | -0.17% | 8.43 | 0.27% | 8.38 | 0.26% | -0.41% |  |
| 2022-08-16 | 8.44 | 8.48 | 8.37 | 8.42 | -0.24% | -0.07% | 0.75% | 6,955,800 | 58,610,000 | 72% | 8.43 | 0.04% | 8.44 | 0.10% | 8.41 | 0.11% | 8.36 | 0.02% | -0.54% | |
| 2022-08-15 | 8.44 | 8.50 | 8.33 | 8.44 | -0.47% | 0.20% | 1.02% | 8,689,100 | 73,184,000 | 78% | 8.42 | -0.53% | 8.43 | 0.43% | 8.40 | 0.02% | 8.36 | -0.35% | -0.67% |  |
| 2022-08-12 | 8.46 | 8.50 | 8.40 | 8.48 | 0.12% | 0.14% | 1.15% | 8,103,000 | 68,613,000 | 73% | 8.47 | 0.70% | 8.40 | 0.37% | 8.40 | 0.26% | 8.38 | -0.48% | -0.62% | |
| 2022-08-11 | 8.34 | 8.47 | 8.30 | 8.47 | 2.29% | 0.73% | 0.55% | 9,716,500 | 81,704,000 | 85% | 8.41 | 1.29% | 8.36 | -0.01% | 8.37 | 0.47% | 8.42 | -0.58% | -0.54% | |
| 2022-08-10 | 8.37 | 8.37 | 8.24 | 8.28 | -1.19% | -0.26% | -2.28% | 7,668,600 | 63,665,000 | 66% | 8.30 | -0.82% | 8.37 | -0.19% | 8.33 | 0.17% | 8.47 | -0.79% | -0.49% | |
| 2022-08-09 | 8.43 | 8.44 | 8.33 | 8.38 | -0.71% | 0.11% | -1.87% | 7,333,600 | 61,390,000 | 61% | 8.37 | -0.55% | 8.38 | 0.56% | 8.32 | -0.13% | 8.54 | -0.48% | -0.42% | |
| 2022-08-08 | 8.41 | 8.47 | 8.33 | 8.44 | 0.36% | 0.27% | -1.64% | 8,451,800 | 71,138,000 | 68% | 8.42 | 0.73% | 8.33 | 0.53% | 8.33 | -0.55% | 8.58 | -0.29% | -0.39% | |
| 2022-08-05 | 8.33 | 8.43 | 8.27 | 8.41 | 0.84% | 0.65% | -2.28% | 9,849,100 | 82,304,000 | 78% | 8.36 | 1.17% | 8.29 | -0.27% | 8.38 | -0.92% | 8.61 | -0.51% | -0.38% | |
| 2022-08-04 | 8.17 | 8.36 | 8.17 | 8.34 | 2.58% | 0.98% | -3.58% | 12,444,900 | 102,779,000 | 96% | 8.26 | -0.18% | 8.31 | -1.18% | 8.46 | -1.32% | 8.65 | -0.89% | -0.34% | |
| 2022-08-03 | 8.32 | 8.45 | 8.11 | 8.13 | -1.93% | -1.74% | -6.85% | 16,971,300 | 140,424,000 | 131% | 8.27 | -1.15% | 8.41 | -2.11% | 8.57 | -1.90% | 8.73 | -1.08% | -0.24% | |
| 2022-08-02 | 8.70 | 8.74 | 8.18 | 8.29 | -5.80% | -0.96% | -6.04% | 22,590,200 | 189,079,000 | 182% | 8.37 | -4.65% | 8.59 | -3.57% | 8.73 | -2.12% | 8.82 | -1.25% | -0.13% | |
| 2022-08-01 | 8.89 | 8.89 | 8.74 | 8.80 | -1.12% | 0.25% | -1.51% | 8,899,500 | 78,124,000 | 78% | 8.78 | -2.11% | 8.91 | -0.87% | 8.92 | 0.02% | 8.94 | 0.13% | -0.04% | |
| 2022-07-29 | 8.92 | 9.07 | 8.90 | 8.90 | -0.34% | -0.75% | -0.26% | 8,962,700 | 80,366,000 | 76% | 8.97 | -0.13% | 8.99 | 0.44% | 8.92 | 0.15% | 8.92 | 0.36% | -0.12% | |
| 2022-07-28 | 9.06 | 9.08 | 8.93 | 8.93 | -1.11% | -0.55% | 0.44% | 9,759,400 | 87,630,000 | 72% | 8.98 | -0.36% | 8.95 | 0.65% | 8.91 | -0.17% | 8.89 | -0.15% | -0.24% | |
| 2022-07-27 | 8.91 | 9.12 | 8.91 | 9.03 | 0.78% | 0.21% | 1.42% | 12,072,800 | 108,785,000 | 88% | 9.01 | 1.68% | 8.89 | 0.51% | 8.92 | -0.02% | 8.90 | -0.09% | -0.30% | |
| 2022-07-26 | 8.73 | 8.98 | 8.68 | 8.96 | 2.87% | 1.11% | 0.54% | 11,851,500 | 105,026,000 | 84% | 8.86 | 1.08% | 8.85 | -0.74% | 8.93 | -0.22% | 8.91 | -0.17% | -0.37% | |
| 2022-07-25 | 8.85 | 8.91 | 8.67 | 8.71 | -1.36% | -0.65% | -2.43% | 8,811,400 | 77,247,000 | 60% | 8.77 | -1.45% | 8.91 | -0.84% | 8.95 | 0.22% | 8.93 | -0.16% | -0.43% | |
| 2022-07-22 | 8.95 | 9.02 | 8.78 | 8.83 | -1.78% | -0.74% | -1.24% | 10,175,400 | 90,521,000 | 69% | 8.90 | -1.45% | 8.99 | -0.10% | 8.93 | 0.51% | 8.94 | -0.09% | -0.54% | |
| 2022-07-21 | 9.00 | 9.17 | 8.93 | 8.99 | 0.00% | -0.41% | 0.46% | 12,529,900 | 113,108,000 | 83% | 9.03 | 0.04% | 9.00 | 1.06% | 8.88 | -0.12% | 8.95 | 0.10% | -0.61% | |
| 2022-07-20 | 8.99 | 9.09 | 8.97 | 8.99 | 0.00% | -0.37% | 0.56% | 11,684,400 | 105,432,000 | 78% | 9.02 | 0.77% | 8.90 | 0.93% | 8.89 | -0.14% | 8.94 | 0.02% | -0.61% | |
| 2022-07-19 | 8.78 | 9.06 | 8.77 | 8.99 | 2.39% | 0.40% | 0.58% | 17,088,100 | 153,009,000 | 109% | 8.95 | 2.47% | 8.82 | -0.26% | 8.90 | -0.11% | 8.94 | -0.39% | -0.63% | |
| 2022-07-18 | 8.52 | 8.82 | 8.48 | 8.78 | 2.45% | 0.48% | -2.15% | 14,054,700 | 122,806,000 | 83% | 8.74 | -0.46% | 8.84 | -0.99% | 8.91 | -0.46% | 8.97 | -0.60% | -0.60% | |
| 2022-07-15 | 9.07 | 9.09 | 8.56 | 8.57 | -5.82% | -2.37% | -5.06% | 27,525,200 | 241,618,000 | 160% | 8.78 | -3.57% | 8.93 | -1.50% | 8.95 | -0.86% | 9.03 | -0.89% | -0.53% | |
| 2022-07-14 | 9.07 | 9.19 | 9.05 | 9.10 | 0.00% | -0.03% | -0.09% | 12,538,500 | 114,144,000 | 80% | 9.10 | 0.25% | 9.07 | 0.45% | 9.03 | 0.36% | 9.11 | -0.73% | -0.44% | |
| 2022-07-13 | 8.97 | 9.14 | 8.97 | 9.10 | 1.56% | 0.22% | -0.82% | 13,640,900 | 123,861,000 | 78% | 9.08 | 0.65% | 9.03 | 0.33% | 9.00 | 0.22% | 9.18 | -0.80% | -0.37% | |
| 2022-07-12 | 9.03 | 9.13 | 8.91 | 8.96 | -0.55% | -0.68% | -3.12% | 13,812,600 | 124,599,000 | 72% | 9.02 | 0.49% | 9.00 | 0.35% | 8.98 | -0.59% | 9.25 | -0.75% | -0.27% | |
| 2022-07-11 | 8.92 | 9.09 | 8.81 | 9.01 | 0.45% | 0.37% | -3.32% | 13,436,100 | 120,620,000 | 64% | 8.98 | -0.12% | 8.97 | -0.03% | 9.03 | -0.70% | 9.32 | -1.31% | -0.16% | |
| 2022-07-08 | 8.95 | 9.08 | 8.88 | 8.97 | 0.56% | -0.20% | -5.01% | 14,496,800 | 130,303,000 | 58% | 8.99 | 0.76% | 8.97 | -0.99% | 9.10 | -0.76% | 9.44 | -0.75% | 0.06% | |
| 2022-07-07 | 8.93 | 9.00 | 8.87 | 8.92 | 0.00% | 0.00% | -6.24% | 11,198,700 | 99,892,000 | 37% | 8.92 | -0.16% | 9.06 | -1.06% | 9.17 | -1.27% | 9.51 | 0.13% | 0.19% | | |
|
|
