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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-145418.72011.260%1
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
2019-09-124.504.534.474.490.00%-0.27%0.81%2,890,20013,012,00057%4.50-0.33%4.520.36%4.49-0.07%4.450.14%0.34%
2019-09-114.544.564.494.49-0.88%-0.60%0.94%4,859,30021,949,00095%4.52-0.13%4.500.38%4.500.31%4.450.23%0.42%
2019-09-104.504.574.474.531.12%0.15%2.07%7,268,00032,875,000138%4.521.21%4.480.11%4.480.52%4.440.50%0.50%
2019-09-094.494.494.454.480.67%0.25%1.45%7,435,50033,227,000150%4.470.47%4.480.25%4.460.52%4.420.41%0.50%
2019-09-064.454.504.424.450.00%0.04%1.18%4,739,40021,082,000106%4.45-1.31%4.470.27%4.440.59%4.400.30%0.47%
2019-09-054.454.674.424.450.45%-1.26%1.48%7,878,10035,510,000189%4.512.34%4.461.83%4.410.87%4.390.78%0.46%
2019-09-044.394.434.354.430.91%0.59%1.82%3,300,70014,535,00089%4.400.02%4.380.67%4.37-0.16%4.350.23%0.41%
2019-09-034.374.464.344.391.62%-0.30%1.13%4,332,90019,076,000121%4.402.13%4.35-0.07%4.380.32%4.340.30%0.39%
2019-09-024.244.354.234.321.89%0.21%-0.18%3,220,90013,886,00089%4.31-0.23%4.35-0.82%4.360.14%4.330.21%0.42%
2019-08-304.414.414.234.24-3.42%-1.87%-1.83%4,708,70020,346,000127%4.32-2.13%4.39-0.09%4.360.05%4.320.33%0.39%
2019-08-294.464.474.394.39-1.57%-0.57%1.97%3,995,10017,637,000117%4.420.00%4.390.80%4.360.60%4.310.94%0.30%
2019-08-284.354.484.324.463.00%1.02%4.57%6,491,10028,659,000196%4.422.22%4.361.63%4.331.24%4.271.02%0.14%
2019-08-274.284.354.244.331.64%0.25%2.56%3,741,10016,159,000126%4.321.70%4.290.54%4.280.14%4.220.50%-0.02%
2019-08-264.254.304.214.26-0.23%0.31%1.40%2,428,00010,312,00081%4.25-0.56%4.26-0.09%4.270.12%4.200.10%-0.13%
2019-08-234.294.304.244.27-0.23%-0.02%1.74%2,559,30010,932,00082%4.270.12%4.27-0.26%4.270.57%4.200.24%-0.20%
2019-08-224.254.304.234.280.71%0.33%2.22%2,552,80010,890,00080%4.270.14%4.280.31%4.241.12%4.190.24%-0.27%
2019-08-214.294.304.234.25-0.93%-0.23%1.75%2,276,9009,699,00070%4.26-0.82%4.260.76%4.200.43%4.180.07%-0.35%
2019-08-204.294.354.244.290.00%-0.12%2.78%3,789,50016,275,000112%4.301.30%4.232.15%4.180.82%4.170.55%-0.42%
2019-08-194.144.304.144.293.62%1.18%3.35%4,305,70018,255,000121%4.242.74%4.141.20%4.140.29%4.15-0.10%-0.59%
2019-08-164.084.164.064.141.22%0.31%-0.36%2,595,40010,712,00075%4.132.33%4.09-0.27%4.13-0.15%4.16-0.53%-0.57%
2019-08-154.044.133.974.09-0.49%1.41%-2.08%3,384,30013,648,00094%4.03-2.59%4.11-1.42%4.14-0.55%4.18-0.67%-0.55%
2019-08-144.164.194.094.11-0.24%-0.72%-2.26%2,694,40011,155,00080%4.14-0.17%4.16-0.14%4.16-0.26%4.21-0.57%-0.50%
2019-08-134.204.244.104.12-2.83%-0.65%-2.58%3,521,30014,602,000104%4.15-1.19%4.170.02%4.170.31%4.23-0.66%-0.47%
2019-08-124.184.244.134.242.17%1.02%-0.40%3,882,70016,295,000118%4.200.87%4.17-0.02%4.16-0.48%4.26-0.54%-0.41%
2019-08-094.144.214.114.151.22%-0.26%-3.04%3,125,90013,008,00095%4.160.41%4.170.58%4.18-0.85%4.28-0.47%-0.36%
2019-08-084.194.224.084.10-2.15%-1.06%-4.65%3,192,20013,227,000100%4.14-1.24%4.15-1.07%4.21-0.85%4.30-0.60%-0.32%
2019-08-074.144.274.134.192.20%-0.14%-3.14%4,146,30017,398,000134%4.202.14%4.19-1.23%4.25-1.09%4.33-0.60%-0.27%
2019-08-064.334.333.974.10-5.75%-0.19%-5.79%5,363,60022,033,000178%4.11-6.21%4.24-3.28%4.30-2.56%4.35-1.14%-0.23%
2019-08-054.364.434.354.35-0.23%-0.68%-1.18%2,254,2009,873,00087%4.380.11%4.39-0.41%4.41-0.07%4.400.02%-0.14%
2019-08-024.364.414.364.360.00%-0.34%-0.93%3,132,30013,703,000108%4.38-1.00%4.41-0.68%4.41-0.20%4.40-0.27%-0.17%