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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 7.77 | 7.82 | 7.68 | 7.69 | -1.16% | -0.44% | -3.27% | 8,310,600 | 64,194,000 | 65% | 7.72 | -1.10% | 7.79 | -0.22% | 7.80 | -0.49% | 7.95 | -0.09% | 0.42% | |
| 2021-11-25 | 7.86 | 7.88 | 7.77 | 7.78 | -1.27% | -0.38% | -2.22% | 6,836,900 | 53,393,000 | 55% | 7.81 | -0.52% | 7.81 | -0.08% | 7.83 | -0.62% | 7.96 | 0.04% | 0.47% | |
| 2021-11-24 | 7.77 | 7.92 | 7.74 | 7.88 | 1.03% | 0.37% | -0.93% | 7,764,300 | 60,955,000 | 63% | 7.85 | 1.07% | 7.82 | -0.24% | 7.88 | -1.35% | 7.95 | 0.08% | 0.53% | |
| 2021-11-23 | 7.79 | 7.84 | 7.72 | 7.80 | 0.13% | 0.41% | -1.86% | 7,376,600 | 57,301,000 | 60% | 7.77 | -0.75% | 7.84 | -0.99% | 7.99 | -0.41% | 7.95 | 0.00% | 0.55% | |
| 2021-11-22 | 7.89 | 7.94 | 7.79 | 7.79 | -1.39% | -0.47% | -1.99% | 8,355,500 | 65,398,000 | 70% | 7.83 | -0.84% | 7.91 | -1.64% | 8.02 | 0.03% | 7.95 | 0.06% | 0.56% | |
| 2021-11-19 | 7.89 | 7.94 | 7.82 | 7.90 | 0.13% | 0.09% | -0.54% | 9,442,100 | 74,530,000 | 81% | 7.89 | -0.94% | 8.05 | -0.26% | 8.02 | 0.04% | 7.94 | 0.28% | 0.57% |  |
| 2021-11-18 | 8.03 | 8.10 | 7.88 | 7.89 | -3.31% | -0.98% | -0.39% | 16,491,500 | 131,401,000 | 142% | 7.97 | -2.08% | 8.07 | 0.12% | 8.02 | 0.18% | 7.92 | 0.30% | 0.57% | |
| 2021-11-17 | 8.03 | 8.47 | 7.87 | 8.16 | 1.62% | 0.28% | 3.33% | 29,136,100 | 237,092,000 | 287% | 8.14 | 1.17% | 8.06 | 1.44% | 8.00 | 1.48% | 7.90 | 1.48% | 0.50% | |
| 2021-11-16 | 7.85 | 8.19 | 7.80 | 8.03 | 2.42% | -0.16% | 3.19% | 21,425,300 | 172,332,000 | 276% | 8.04 | 2.89% | 7.94 | 2.06% | 7.89 | 1.73% | 7.78 | 1.57% | 0.32% | |
| 2021-11-15 | 7.71 | 7.88 | 7.71 | 7.84 | 1.42% | 0.29% | 2.32% | 8,890,900 | 69,500,000 | 139% | 7.82 | 0.97% | 7.78 | 0.52% | 7.75 | 0.39% | 7.66 | 0.45% | 0.11% | |
| 2021-11-12 | 7.78 | 7.79 | 7.71 | 7.73 | -0.77% | -0.15% | 1.34% | 5,229,400 | 40,488,000 | 86% | 7.74 | -0.31% | 7.74 | 0.22% | 7.72 | 0.27% | 7.63 | 0.41% | 0.03% | |
| 2021-11-11 | 7.70 | 7.81 | 7.67 | 7.79 | 1.04% | 0.31% | 2.54% | 7,233,900 | 56,181,000 | 115% | 7.77 | 0.69% | 7.73 | 0.33% | 7.70 | 0.56% | 7.60 | 0.69% | -0.08% | |
| 2021-11-10 | 7.66 | 7.77 | 7.66 | 7.71 | 0.52% | -0.04% | 2.19% | 6,390,800 | 49,295,000 | 101% | 7.71 | 0.46% | 7.70 | 0.30% | 7.66 | 0.58% | 7.55 | 0.27% | -0.23% | |
| 2021-11-09 | 7.68 | 7.75 | 7.63 | 7.67 | -0.13% | -0.10% | 1.93% | 4,917,500 | 37,757,000 | 78% | 7.68 | -0.33% | 7.68 | 0.50% | 7.62 | 0.59% | 7.53 | 0.09% | -0.30% | |
| 2021-11-08 | 7.68 | 7.74 | 7.65 | 7.68 | -0.13% | -0.30% | 2.15% | 6,253,000 | 48,166,000 | 100% | 7.70 | 0.55% | 7.64 | 0.89% | 7.57 | 0.44% | 7.52 | 0.20% | -0.35% | |
| 2021-11-05 | 7.50 | 7.75 | 7.49 | 7.69 | 2.53% | 0.38% | 2.49% | 10,728,000 | 82,187,000 | 175% | 7.66 | 2.37% | 7.57 | 1.61% | 7.54 | 0.95% | 7.50 | 0.25% | -0.42% | |
| 2021-11-04 | 7.50 | 7.55 | 7.45 | 7.50 | 0.13% | 0.21% | 0.21% | 4,129,100 | 30,903,000 | 72% | 7.48 | 0.48% | 7.45 | -0.25% | 7.47 | 0.50% | 7.48 | -0.39% | -0.48% | |
| 2021-11-03 | 7.38 | 7.51 | 7.33 | 7.49 | 1.49% | 0.56% | -0.31% | 4,827,000 | 35,952,000 | 77% | 7.45 | 0.20% | 7.47 | 0.07% | 7.43 | -0.16% | 7.51 | -0.37% | -0.47% | |
| 2021-11-02 | 7.52 | 7.55 | 7.33 | 7.38 | -2.12% | -0.71% | -2.13% | 6,313,200 | 46,926,000 | 99% | 7.43 | -1.34% | 7.47 | 0.57% | 7.44 | -0.32% | 7.54 | -0.52% | -0.43% | |
| 2021-11-01 | 7.46 | 7.61 | 7.46 | 7.54 | 0.40% | 0.08% | -0.53% | 5,543,500 | 41,764,000 | 86% | 7.53 | 1.21% | 7.42 | 0.07% | 7.47 | -0.04% | 7.58 | -0.36% | -0.39% | |
| 2021-10-29 | 7.33 | 7.57 | 7.31 | 7.51 | 2.46% | 0.89% | -1.28% | 7,429,500 | 55,304,000 | 112% | 7.44 | 1.56% | 7.42 | -0.47% | 7.47 | -0.45% | 7.61 | -0.65% | -0.38% | |
| 2021-10-28 | 7.43 | 7.48 | 7.28 | 7.33 | -1.48% | 0.00% | -4.27% | 8,031,700 | 58,869,000 | 118% | 7.33 | -2.40% | 7.45 | -1.29% | 7.50 | -1.33% | 7.66 | -0.86% | -0.36% | |
| 2021-10-27 | 7.54 | 7.62 | 7.43 | 7.44 | -1.85% | -0.93% | -3.66% | 5,921,000 | 44,466,000 | 89% | 7.51 | -1.15% | 7.55 | -0.58% | 7.60 | -0.67% | 7.72 | -0.45% | -0.35% | |
| 2021-10-26 | 7.55 | 7.65 | 7.54 | 7.58 | 0.40% | -0.22% | -2.29% | 4,628,700 | 35,165,000 | 71% | 7.60 | 0.53% | 7.60 | -0.51% | 7.65 | -0.51% | 7.76 | -0.32% | -0.33% | |
| 2021-10-25 | 7.60 | 7.62 | 7.53 | 7.55 | -0.79% | -0.09% | -2.99% | 4,996,500 | 37,758,000 | 73% | 7.56 | -0.98% | 7.63 | -0.75% | 7.69 | -0.56% | 7.78 | -0.52% | -0.34% | |
| 2021-10-22 | 7.63 | 7.66 | 7.60 | 7.61 | -0.26% | -0.29% | -2.74% | 4,818,300 | 36,774,000 | 67% | 7.63 | -0.57% | 7.69 | -0.58% | 7.74 | -0.54% | 7.82 | -0.34% | -0.36% | |
| 2021-10-21 | 7.76 | 7.76 | 7.63 | 7.63 | -1.55% | -0.60% | -2.81% | 9,203,700 | 70,647,000 | 121% | 7.68 | -1.16% | 7.74 | -0.68% | 7.78 | -0.60% | 7.85 | -0.28% | -0.37% | |
| 2021-10-20 | 7.76 | 7.81 | 7.73 | 7.75 | -0.39% | -0.21% | -1.56% | 5,870,500 | 45,590,000 | 79% | 7.77 | -0.35% | 7.79 | -0.45% | 7.83 | -0.28% | 7.87 | -0.04% | -0.42% | |
| 2021-10-19 | 7.81 | 7.84 | 7.77 | 7.78 | -0.38% | -0.17% | -1.22% | 6,988,400 | 54,462,000 | 88% | 7.79 | -0.21% | 7.83 | -0.34% | 7.85 | -0.25% | 7.88 | -0.09% | -0.49% | |
| 2021-10-18 | 7.82 | 7.85 | 7.76 | 7.81 | 0.00% | 0.01% | -0.93% | 6,561,600 | 51,237,000 | 82% | 7.81 | -0.74% | 7.85 | -0.33% | 7.87 | -0.46% | 7.88 | -0.22% | -0.56% | | |
|
|
