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
2022-01-178.238.277.818.10-3.57%0.17%-0.87%96,378,500779,276,000104%8.09-6.92%8.540.07%8.370.46%8.170.52%1.22%
2022-01-148.609.178.398.40-3.56%-3.30%3.33%133,265,8001,157,634,000162%8.69-0.22%8.532.72%8.333.04%8.131.85%1.24%
2022-01-138.499.018.418.715.07%0.05%9.13%143,902,9001,252,856,000198%8.719.59%8.317.22%8.083.78%7.982.44%1.06%
2022-01-127.658.297.448.299.95%4.36%6.40%77,000,900611,688,000116%7.944.44%7.751.57%7.79-1.75%7.790.61%0.85%
2022-01-117.747.807.447.54-2.08%-0.87%-2.63%42,202,100320,974,00067%7.610.24%7.63-1.79%7.93-0.20%7.740.35%0.81%
2022-01-107.397.767.277.703.77%1.48%-0.22%56,697,100430,216,00091%7.59-1.08%7.77-3.46%7.940.33%7.720.52%0.79%
2022-01-078.098.207.357.42-7.48%-3.27%-3.35%75,575,100579,738,000126%7.67-4.16%8.05-0.47%7.920.46%7.680.56%0.76%
2022-01-067.738.357.738.020.25%0.20%5.06%73,326,000586,921,000131%8.00-3.40%8.081.53%7.881.13%7.631.15%0.77%
2022-01-058.208.737.928.00-1.11%-3.45%6.00%128,919,7001,068,291,000253%8.295.51%7.965.25%7.794.46%7.553.16%0.72%
2022-01-047.298.097.238.0910.07%3.02%10.58%88,972,000698,704,000186%7.855.95%7.564.12%7.463.71%7.321.05%0.53%
2021-12-317.247.777.147.351.94%-0.84%1.52%59,090,800437,997,000120%7.412.93%7.272.14%7.191.54%7.240.68%0.66%
2021-12-306.917.506.917.213.74%0.12%0.26%46,023,700331,423,00095%7.202.35%7.111.28%7.08-0.44%7.190.07%0.64%
2021-12-297.037.206.946.95-1.14%-1.22%-3.28%25,305,100178,044,00050%7.040.31%7.02-0.28%7.12-0.29%7.190.31%0.78%
2021-12-287.057.116.937.03-0.14%0.23%-1.87%21,584,800151,403,00040%7.01-0.06%7.04-1.41%7.14-0.72%7.160.27%0.87%
2021-12-276.857.136.847.042.03%0.31%-1.47%31,080,600218,125,00057%7.02-0.75%7.14-0.45%7.19-1.07%7.150.17%0.91%
2021-12-247.227.286.836.90-5.99%-2.42%-3.27%47,947,000339,054,00090%7.07-2.64%7.18-0.95%7.270.21%7.130.18%0.95%
2021-12-237.147.467.077.342.66%1.06%3.09%62,064,700450,791,000126%7.261.33%7.25-0.90%7.250.30%7.120.69%1.01%
2021-12-227.247.337.067.15-1.24%-0.25%1.12%46,572,300333,827,00099%7.17-1.46%7.310.62%7.230.65%7.070.66%1.00%
2021-12-217.607.607.137.24-4.86%-0.47%3.06%83,569,300607,856,000188%7.27-2.14%7.270.58%7.181.14%7.031.23%0.97%
2021-12-206.857.616.837.619.97%2.38%9.65%80,681,000599,662,000217%7.438.01%7.223.29%7.102.54%6.942.35%0.87%
2021-12-177.017.056.786.92-1.56%0.55%2.05%36,677,700252,420,000106%6.88-3.79%6.990.29%6.930.23%6.780.46%0.67%
2021-12-167.067.426.987.03-0.14%-1.72%4.15%59,733,600427,298,000171%7.153.85%6.972.38%6.911.90%6.751.50%0.76%
2021-12-156.837.156.647.042.92%2.21%5.86%51,013,500351,366,000157%6.891.35%6.811.02%6.781.29%6.651.17%0.63%
2021-12-146.616.976.536.843.17%0.65%4.06%35,698,500242,591,000116%6.802.10%6.740.55%6.691.07%6.570.71%0.51%
2021-12-136.776.796.606.63-1.04%-0.39%1.58%20,844,800138,741,00072%6.66-1.23%6.710.66%6.620.65%6.530.51%0.41%
2021-12-106.656.856.626.700.00%-0.58%3.17%25,078,400169,003,00091%6.740.40%6.661.22%6.580.05%6.490.84%0.31%
2021-12-096.636.826.606.700.90%-0.18%4.04%34,709,600232,970,000126%6.712.54%6.581.57%6.580.87%6.440.55%0.17%
2021-12-086.386.686.316.643.59%1.44%3.67%31,270,000204,692,000110%6.551.80%6.48-0.98%6.520.80%6.410.44%0.13%
2021-12-076.406.536.336.41-0.16%-0.31%0.52%21,934,100141,027,00079%6.43-0.30%6.540.20%6.470.36%6.380.22%0.05%
2021-12-066.526.546.396.420.00%-0.45%0.90%32,199,800207,660,000119%6.45-2.92%6.530.79%6.450.64%6.360.27%0.01%