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
2021-01-155.545.885.415.712.88%1.10%-11.06%44,389,600250,693,00054%5.650.62%5.83-3.35%6.04-4.07%6.420.42%0.94%
2021-01-145.925.935.505.55-9.02%-1.12%-13.19%50,230,600281,955,00058%5.61-8.70%6.03-3.43%6.30-3.64%6.390.77%0.80%
2021-01-136.076.415.906.10-2.09%-0.78%-3.85%59,719,900367,157,00073%6.15-2.04%6.25-3.60%6.53-1.40%6.341.08%0.59%
2021-01-126.046.466.046.232.13%-0.73%-0.73%58,012,100364,084,00073%6.28-0.46%6.48-3.26%6.63-1.24%6.280.74%0.44%
2021-01-116.496.676.056.10-7.58%-3.25%-2.09%69,907,200440,780,00090%6.31-5.95%6.70-1.24%6.710.66%6.231.01%0.40%
2021-01-087.047.166.606.60-9.96%-1.55%7.00%106,557,000714,315,000150%6.70-6.73%6.78-0.65%6.672.97%6.171.68%0.26%
2021-01-076.557.336.557.3310.06%1.98%20.84%54,224,600389,785,00085%7.197.93%6.834.23%6.474.49%6.070.46%-0.04%
2021-01-067.107.266.266.66-4.31%0.00%10.30%115,598,400769,905,000158%6.66-2.29%6.555.14%6.204.86%6.041.34%-0.07%
2021-01-056.456.966.366.969.95%2.11%16.82%78,725,900536,607,000114%6.8211.14%6.237.75%5.914.42%5.961.53%-0.18%
2021-01-045.756.335.756.3310.09%3.21%7.87%82,096,400503,529,000111%6.136.18%5.785.00%5.662.61%5.870.33%-0.30%
2020-12-315.585.915.515.752.86%-0.45%-1.69%85,383,200493,160,000111%5.786.55%5.511.98%5.51-0.86%5.85-0.92%-0.24%
2020-12-305.015.594.935.5910.04%3.12%-5.30%79,558,200431,248,00094%5.423.69%5.40-0.52%5.56-4.87%5.90-1.32%0.00%
2020-12-295.555.605.085.08-9.93%-2.83%-15.08%58,966,900308,299,00065%5.23-6.02%5.43-5.11%5.85-2.65%5.98-0.48%0.26%
2020-12-285.425.745.385.642.73%1.38%-6.17%49,470,100275,201,00054%5.561.00%5.72-5.41%6.01-0.69%6.010.32%0.37%
2020-12-255.605.645.365.49-5.99%-0.33%-8.38%59,350,800326,917,00062%5.51-7.34%6.05-2.23%6.05-1.03%5.99-0.37%0.40%
2020-12-246.266.395.805.84-9.32%-1.75%-2.89%89,011,600529,083,00095%5.94-7.54%6.18-0.36%6.11-0.88%6.01-1.28%0.61%
2020-12-236.056.786.016.443.04%0.17%5.71%106,493,000684,633,000111%6.434.86%6.212.92%6.171.13%6.090.18%1.27%
2020-12-225.836.455.786.255.75%1.94%2.78%96,608,400592,352,00099%6.133.41%6.03-0.50%6.101.35%6.080.25%1.68%
2020-12-215.866.095.735.910.34%-0.32%-2.57%60,789,500360,436,00059%5.93-0.79%6.06-1.00%6.021.25%6.070.31%2.23%
2020-12-186.096.155.865.89-3.92%-1.44%-2.60%73,024,700436,403,00073%5.98-3.55%6.121.29%5.940.19%6.050.90%2.23%
2020-12-176.106.485.826.13-0.97%-1.07%2.29%101,064,400626,232,000108%6.200.76%6.043.46%5.93-1.76%5.991.46%2.20%
2020-12-165.736.345.706.194.56%0.67%4.79%97,815,800601,424,000110%6.156.40%5.841.23%6.04-0.56%5.911.27%2.09%
2020-12-155.555.985.525.925.90%2.44%1.49%99,049,100572,404,000114%5.784.09%5.77-5.02%6.07-0.57%5.830.66%1.99%
2020-12-145.415.825.325.59-1.58%0.68%-3.54%83,456,400463,335,000100%5.55-6.17%6.07-3.06%6.11-0.54%5.800.63%1.97%
2020-12-116.006.385.615.68-8.83%-4.01%-1.37%116,650,200690,195,000156%5.92-8.11%6.27-0.32%6.141.27%5.761.71%2.02%
2020-12-106.327.095.996.23-6.46%-3.25%10.03%170,105,0001,095,320,000277%6.440.48%6.294.23%6.066.37%5.665.30%1.90%
2020-12-095.906.665.906.6610.08%3.93%23.86%80,158,200513,679,000174%6.416.84%6.037.03%5.705.40%5.384.27%1.40%
2020-12-086.056.055.706.0510.00%0.87%17.32%123,803,800742,559,000286%6.0014.20%5.6411.47%5.418.55%5.165.81%1.03%
2020-12-074.965.504.945.5010.00%4.72%12.84%33,629,800176,611,00087%5.253.08%5.062.27%4.980.79%4.870.27%0.54%
2020-12-045.155.274.965.000.00%-1.86%2.86%59,314,100302,203,000143%5.104.24%4.941.86%4.941.79%4.860.64%0.72%