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:
大湖股份( 600257.SH 上证)
板块 :渔业、牧业   
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
2019-05-175.465.605.285.28-3.30%-3.03%2.19%12,047,60065,604,000159%5.450.80%5.381.99%5.311.65%5.171.16%-1.11%
2019-05-165.265.485.235.463.61%1.07%6.89%10,320,50055,756,000146%5.403.45%5.271.78%5.231.69%5.110.83%-1.27%
2019-05-155.125.305.075.274.15%0.92%4.03%6,741,60035,208,00091%5.221.83%5.180.66%5.140.69%5.07-0.53%-1.45%
2019-05-145.075.275.045.06-2.50%-1.33%-0.65%6,648,60034,092,00086%5.13-1.33%5.150.61%5.100.77%5.09-2.15%-1.43%
2019-05-135.175.305.095.190.00%-0.13%-0.29%6,159,60032,014,00071%5.201.29%5.120.87%5.071.20%5.21-2.09%-1.22%
2019-05-105.105.205.025.191.96%1.15%-2.37%10,252,20052,599,000102%5.132.40%5.071.64%5.010.68%5.32-2.58%-1.00%
2019-05-094.925.104.895.091.80%1.58%-6.73%5,944,70029,786,00052%5.01-0.62%4.990.97%4.97-0.60%5.46-1.82%-0.69%
2019-05-084.855.184.775.000.60%-0.83%-10.04%7,104,30035,817,00057%5.042.42%4.940.14%5.00-1.59%5.56-1.47%-0.46%
2019-05-074.815.024.774.974.63%0.95%-11.90%7,171,80035,310,00052%4.921.26%4.94-1.52%5.08-4.26%5.64-1.59%-0.28%
2019-05-064.915.044.674.75-6.50%-2.30%-17.13%6,970,90033,896,00044%4.86-3.19%5.01-3.24%5.31-3.74%5.73-0.87%-0.05%
2019-04-304.955.104.865.083.04%1.15%-12.14%7,002,80035,170,00043%5.02-1.43%5.18-4.95%5.51-3.23%5.78-0.43%0.07%
2019-04-295.385.464.884.93-8.36%-3.24%-15.10%11,701,30059,622,00071%5.10-6.07%5.45-4.79%5.70-2.91%5.81-0.99%0.13%
2019-04-265.445.555.355.38-1.82%-0.81%-8.27%8,599,60046,648,00057%5.42-5.32%5.72-2.84%5.87-1.16%5.87-0.27%0.28%
2019-04-255.805.925.295.48-6.80%-4.35%-6.82%15,635,60089,574,000110%5.73-2.62%5.89-1.75%5.94-0.77%5.88-0.10%0.35%
2019-04-246.066.065.785.88-3.29%-0.05%-0.12%15,687,80092,284,000120%5.88-2.68%6.00-0.51%5.980.13%5.890.15%0.41%
2019-04-235.946.275.766.082.01%0.58%3.44%17,287,500104,506,000145%6.05-0.25%6.030.55%5.981.15%5.880.53%0.43%
2019-04-226.156.295.925.96-1.65%-1.65%1.93%14,288,20086,590,000130%6.061.44%5.991.13%5.910.82%5.850.43%0.41%
2019-04-195.916.075.826.061.85%1.44%4.09%14,975,20089,456,000134%5.970.17%5.931.51%5.860.93%5.820.33%0.43%
2019-04-185.826.105.795.952.41%-0.23%2.53%21,936,200130,837,000194%5.962.77%5.841.90%5.811.70%5.800.71%0.46%
2019-04-175.795.865.745.810.35%0.12%0.83%12,180,20070,676,000116%5.803.18%5.731.01%5.710.39%5.760.30%0.43%
2019-04-165.615.795.485.792.30%2.95%0.78%10,837,90060,953,000101%5.62-2.46%5.67-0.47%5.69-0.77%5.750.24%0.42%
2019-04-155.755.855.655.66-0.18%-1.84%-1.24%7,663,50044,186,00069%5.772.09%5.700.18%5.73-0.62%5.730.53%0.42%
2019-04-125.605.725.575.671.25%0.39%-0.54%7,164,80040,469,00062%5.65-0.62%5.69-0.94%5.77-0.57%5.700.39%0.35%
2019-04-115.775.795.595.60-2.78%-1.46%-1.39%7,938,20045,113,00069%5.68-0.89%5.74-1.22%5.80-0.05%5.680.48%0.29%
2019-04-105.825.825.665.76-1.03%0.45%1.91%8,013,80045,952,00069%5.73-1.29%5.82-0.36%5.800.33%5.650.32%0.07%
2019-04-095.785.885.735.820.52%0.19%3.30%8,837,30051,336,00073%5.81-0.94%5.840.38%5.780.91%5.630.39%-0.07%
2019-04-085.916.045.685.79-1.53%-1.26%3.17%14,394,40084,414,000120%5.860.65%5.811.13%5.731.34%5.610.63%-0.10%
2019-04-045.755.925.695.882.62%0.93%5.43%16,923,10098,590,000147%5.831.62%5.751.84%5.661.69%5.580.63%-0.14%
2019-04-035.645.795.645.731.06%-0.05%3.39%11,239,10064,434,00098%5.731.47%5.651.57%5.561.16%5.540.42%-0.20%
2019-04-025.695.705.615.670.00%0.35%2.74%11,192,80063,244,00095%5.651.16%5.561.41%5.500.29%5.520.20%-0.22%