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
2021-04-226.596.816.486.681.37%0.72%-6.38%97,769,800648,367,000102%6.63-0.64%6.88-2.22%7.18-2.46%7.14-0.29%4.35%
2021-04-216.706.986.456.59-4.91%-1.27%-7.91%127,350,700850,068,000148%6.68-6.50%7.03-6.06%7.36-1.91%7.16-0.58%4.30%
2021-04-207.077.756.866.93-7.72%-2.93%-3.72%189,636,2001,353,878,000273%7.14-5.91%7.49-2.58%7.51-1.96%7.200.86%4.33%
2021-04-197.597.827.517.51-9.95%-1.01%5.23%46,191,500350,460,00095%7.59-3.82%7.69-0.03%7.660.67%7.141.46%4.21%
2021-04-167.368.347.138.3410.03%5.73%18.57%152,998,3001,206,780,000357%7.894.39%7.692.40%7.618.21%7.037.10%4.04%
2021-04-157.587.587.257.5810.01%0.32%15.41%205,855,5001,555,468,000699%7.569.67%7.5123.15%7.0334.07%6.5731.05%3.29%
2021-04-146.896.896.896.8910.06%0.00%37.47%4,703,30032,406,00045%6.8910.06%6.1016.60%5.243.23%5.011.89%0.16%
2021-04-136.266.266.266.2610.02%0.00%27.26%5,747,30035,978,00047%6.2610.02%5.233.71%5.082.44%4.920.97%-0.05%
2021-04-125.695.695.695.6910.06%0.00%16.79%11,504,60065,461,00079%5.6914.58%5.043.30%4.962.38%4.871.21%-0.12%
2021-04-094.705.174.645.1710.00%4.11%7.40%42,854,500212,796,000243%4.975.21%4.882.52%4.842.28%4.81-0.12%-0.24%
2021-04-084.764.774.694.70-1.88%-0.42%-2.49%13,244,30062,511,00075%4.72-0.99%4.760.06%4.730.06%4.82-0.80%-0.17%
2021-04-074.784.844.724.790.00%0.48%-1.42%13,798,30065,770,00070%4.77-0.40%4.760.64%4.730.32%4.86-0.27%-0.03%
2021-04-064.724.844.704.792.13%0.08%-1.68%17,636,30084,412,00087%4.791.74%4.730.90%4.72-0.70%4.87-0.35%0.04%
2021-04-024.694.754.654.690.43%-0.30%-4.07%11,749,70055,267,00056%4.700.92%4.69-0.04%4.75-0.63%4.89-0.27%0.04%
2021-04-014.724.724.624.67-0.85%0.19%-4.73%11,390,40053,085,00050%4.66-0.68%4.69-1.99%4.78-1.99%4.90-0.39%-0.07%
2021-03-314.704.744.644.710.21%0.36%-4.29%9,176,90043,067,00036%4.69-0.17%4.78-0.67%4.88-0.96%4.92-0.28%-0.04%
2021-03-304.804.824.664.70-2.49%-0.02%-4.76%17,975,10084,507,00064%4.70-4.12%4.81-2.55%4.92-0.63%4.94-0.14%-0.02%
2021-03-294.954.994.824.82-1.83%-1.69%-2.47%18,951,30092,911,00071%4.901.57%4.94-0.62%4.95-0.16%4.940.18%-0.04%
2021-03-264.824.964.714.910.20%1.72%-0.47%24,814,200119,783,00093%4.83-4.40%4.97-0.62%4.96-0.34%4.930.02%-0.12%
2021-03-255.025.234.894.90-2.97%-2.95%-0.65%32,068,400161,898,000128%5.050.90%5.000.66%4.980.46%4.930.59%-0.11%
2021-03-244.905.104.835.052.64%0.92%3.00%34,316,300171,713,000143%5.001.71%4.970.75%4.960.20%4.900.62%-0.16%
2021-03-234.985.004.864.92-1.40%0.00%0.96%19,304,90094,981,00084%4.92-0.79%4.93-0.24%4.950.30%4.870.45%-0.23%
2021-03-224.905.024.864.991.22%0.63%2.87%21,752,400107,872,00093%4.960.85%4.94-0.10%4.930.59%4.85-0.37%-0.29%
2021-03-194.905.034.834.93-1.40%0.26%1.25%25,113,600123,489,000100%4.92-0.77%4.950.43%4.900.41%4.87-1.34%-0.25%
2021-03-184.925.084.825.000.00%0.91%1.32%34,449,700170,700,000126%4.96-0.18%4.931.19%4.880.91%4.94-0.16%0.02%
2021-03-174.745.134.725.005.04%0.73%1.15%37,962,800188,433,000141%4.964.44%4.872.03%4.841.62%4.94-0.08%0.14%
2021-03-164.744.824.694.760.00%0.15%-3.78%13,181,20062,656,00048%4.750.25%4.77-0.04%4.760.21%4.95-0.30%0.24%
2021-03-154.744.844.654.76-0.42%0.40%-4.07%15,824,70075,026,00053%4.74-1.37%4.780.15%4.75-1.76%4.96-0.64%0.38%
2021-03-124.824.964.704.78-1.24%-0.56%-4.29%22,218,300106,803,00067%4.810.84%4.770.70%4.84-2.87%4.990.14%0.68%
2021-03-114.744.874.644.840.00%1.53%-2.95%19,866,70094,696,00056%4.770.83%4.74-2.57%4.98-0.72%4.990.06%0.77%