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
2019-07-174.494.554.464.520.67%0.29%0.00%3,986,30017,967,00082%4.510.65%4.470.61%4.470.11%4.52-1.42%-0.18%
2019-07-164.494.544.454.490.00%0.27%-2.07%2,868,90012,847,00047%4.480.97%4.45-0.18%4.46-0.11%4.59-0.28%0.11%
2019-07-154.424.504.354.491.81%1.24%-2.35%4,365,90019,362,00068%4.440.05%4.45-0.36%4.47-0.27%4.60-0.26%0.20%
2019-07-124.464.484.394.41-0.90%-0.52%-4.34%4,063,60018,013,00061%4.43-1.27%4.47-0.49%4.48-0.73%4.61-0.09%0.28%
2019-07-114.484.554.434.45-0.45%-0.89%-3.55%4,489,60020,159,00067%4.490.16%4.490.00%4.51-0.94%4.61-0.11%0.30%
2019-07-104.504.544.434.47-1.11%-0.29%-3.23%3,558,00015,951,00052%4.48-0.36%4.49-0.80%4.56-1.92%4.62-0.07%0.33%
2019-07-094.494.544.424.521.57%0.47%-2.21%4,587,00020,638,00066%4.500.22%4.53-1.20%4.65-0.45%4.620.00%0.36%
2019-07-084.574.604.434.45-3.89%-0.87%-3.72%5,166,20023,193,00073%4.49-2.26%4.58-2.41%4.67-0.24%4.62-0.13%0.42%
2019-07-054.604.654.564.630.65%0.81%0.04%4,925,40022,620,00070%4.59-0.65%4.70-0.26%4.680.19%4.630.11%0.48%
2019-07-044.684.734.544.60-3.36%-0.50%-0.50%10,287,80047,565,000142%4.62-3.31%4.71-0.13%4.670.02%4.620.43%0.40%
2019-07-034.674.954.614.761.93%-0.44%3.41%14,479,30069,222,000219%4.782.31%4.712.46%4.671.70%4.601.46%0.24%
2019-07-024.634.714.624.670.86%-0.06%2.93%5,735,20026,802,00097%4.671.59%4.600.72%4.590.68%4.540.67%-0.01%
2019-07-014.574.644.554.632.43%0.65%2.73%6,626,80030,484,000112%4.602.02%4.570.35%4.560.11%4.510.51%-0.20%
2019-06-284.584.594.424.52-1.31%0.24%0.80%4,682,30021,114,00080%4.51-1.44%4.55-0.09%4.55-0.15%4.480.11%-0.38%
2019-06-274.564.614.534.580.44%0.11%2.25%5,316,10024,323,00091%4.580.22%4.56-0.07%4.560.71%4.480.22%-0.57%
2019-06-264.554.624.494.560.66%-0.11%2.04%4,860,30022,186,00081%4.570.75%4.560.07%4.530.73%4.470.18%-0.69%
2019-06-254.584.674.444.53-2.37%-0.02%1.55%6,593,40029,874,000101%4.53-1.09%4.560.80%4.500.74%4.460.65%-0.86%
2019-06-244.564.644.534.641.98%1.29%4.69%6,281,50028,776,00087%4.580.59%4.521.37%4.460.93%4.430.50%-1.19%
2019-06-214.604.644.514.551.79%-0.09%3.17%7,417,40033,780,00097%4.553.10%4.461.71%4.420.61%4.41-0.77%-1.45%
2019-06-204.374.504.334.471.82%1.20%0.59%6,447,20028,477,00081%4.420.64%4.380.46%4.39-0.25%4.44-1.18%-1.42%
2019-06-194.374.454.334.392.09%0.02%-2.38%6,654,10029,207,00081%4.391.27%4.36-0.52%4.41-0.50%4.50-0.99%-1.34%
2019-06-184.364.394.284.30-1.38%-0.78%-5.33%5,214,80022,600,00063%4.33-0.57%4.39-1.04%4.430.39%4.54-1.26%-1.30%
2019-06-174.394.414.334.360.46%0.02%-5.22%4,689,20020,439,00055%4.36-2.09%4.43-0.65%4.410.14%4.60-1.27%-1.18%
2019-06-144.464.524.334.34-2.69%-2.52%-6.85%6,142,40027,343,00072%4.45-0.29%4.461.16%4.40-1.54%4.66-1.77%-1.14%
2019-06-134.484.534.404.46-1.55%-0.11%-5.97%6,615,50029,539,00073%4.470.00%4.410.59%4.47-1.71%4.74-1.00%-1.00%
2019-06-124.424.544.384.532.03%1.46%-5.45%10,239,30045,717,000115%4.472.72%4.38-2.08%4.55-1.60%4.79-1.54%-0.90%
2019-06-114.304.484.204.442.30%2.14%-8.75%14,769,30064,209,000168%4.35-0.23%4.48-4.87%4.63-3.97%4.87-2.66%-0.73%
2019-06-104.384.544.344.34-9.96%-0.39%-13.18%10,759,50046,879,000133%4.36-11.17%4.71-5.27%4.82-4.44%5.00-2.10%-0.48%
2019-06-065.085.134.764.82-4.55%-1.73%-5.60%7,464,30036,616,000112%4.91-2.76%4.97-1.45%5.04-1.81%5.11-0.47%-0.27%
2019-06-054.975.154.935.050.00%0.12%-1.56%6,719,50033,894,000104%5.041.69%5.04-1.02%5.13-0.56%5.13-0.31%-0.21%