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
2019-12-124.134.144.104.11-0.48%-0.12%0.39%1,771,9007,291,00066%4.12-0.46%4.150.00%4.140.07%4.090.00%-0.04%
2019-12-114.174.174.124.13-0.96%-0.10%0.88%2,336,2009,659,00088%4.13-0.79%4.150.10%4.130.34%4.090.05%-0.05%
2019-12-104.144.204.134.170.97%0.07%1.91%4,179,90017,416,000162%4.171.19%4.140.71%4.121.13%4.090.27%-0.06%
2019-12-094.124.134.104.130.24%0.29%1.20%2,220,6009,145,00094%4.120.10%4.110.44%4.070.25%4.080.05%-0.10%
2019-12-064.084.134.084.120.24%0.15%1.01%1,893,0007,787,00082%4.110.12%4.100.96%4.060.12%4.080.00%-0.16%
2019-12-054.124.134.084.11-0.24%0.02%0.76%3,339,70013,724,000145%4.111.03%4.060.47%4.060.17%4.080.07%-0.26%
2019-12-044.034.124.014.121.73%1.30%1.08%2,874,70011,690,000133%4.071.57%4.040.10%4.05-0.17%4.08-0.12%-0.34%
2019-12-034.014.073.954.050.50%1.15%-0.76%3,994,50015,993,000192%4.00-1.26%4.03-1.06%4.06-0.88%4.08-0.56%-0.40%
2019-12-024.094.104.014.03-1.23%-0.62%-1.80%2,829,10011,473,000149%4.06-0.64%4.08-0.71%4.09-0.32%4.10-0.17%-0.45%
2019-11-294.084.114.074.08-0.24%-0.02%-0.75%1,205,7004,920,00068%4.08-0.61%4.11-0.29%4.11-0.12%4.110.02%-0.51%
2019-11-284.114.144.084.09-0.49%-0.39%-0.49%1,839,5007,553,00097%4.11-0.34%4.120.07%4.110.02%4.11-0.07%-0.59%
2019-11-274.134.144.104.11-0.72%-0.24%-0.07%1,841,8007,588,00091%4.12-0.17%4.110.07%4.110.00%4.11-0.10%-0.74%
2019-11-264.134.154.104.140.24%0.31%0.56%1,682,3006,943,00080%4.130.78%4.110.20%4.11-0.07%4.12-0.15%-0.80%
2019-11-254.104.134.064.130.73%0.85%0.17%1,762,9007,219,00082%4.10-0.41%4.10-0.22%4.110.00%4.12-0.51%-0.88%
2019-11-224.104.154.084.100.00%-0.29%-1.06%1,808,2007,436,00073%4.110.27%4.11-0.19%4.110.12%4.14-0.98%-0.95%
2019-11-214.104.134.064.10-0.24%-0.02%-2.03%1,708,8007,007,00061%4.10-0.51%4.120.05%4.11-0.15%4.19-0.74%-0.93%
2019-11-204.164.164.094.11-0.72%-0.29%-2.51%1,699,6007,006,00057%4.12-0.27%4.120.24%4.12-0.15%4.22-0.80%-0.84%
2019-11-194.104.174.084.140.98%0.17%-2.59%2,340,9009,675,00070%4.131.08%4.110.00%4.12-0.19%4.25-1.00%-0.74%
2019-11-184.084.114.044.100.49%0.27%-4.50%1,487,8006,084,00041%4.09-0.20%4.11-0.36%4.13-0.82%4.29-0.79%-0.62%
2019-11-154.144.154.044.08-1.45%-0.41%-5.71%2,696,80011,048,00066%4.10-0.68%4.12-0.63%4.16-1.54%4.33-0.78%-0.51%
2019-11-144.114.184.084.140.00%0.36%-5.07%3,200,10013,201,00074%4.13-0.53%4.15-1.07%4.23-1.24%4.36-1.54%-0.42%
2019-11-134.204.234.114.14-1.90%-0.17%-6.53%2,621,90010,873,00047%4.15-1.05%4.19-1.90%4.28-1.18%4.43-0.74%-0.25%
2019-11-124.194.234.164.220.72%0.69%-5.42%1,874,3007,856,00028%4.19-0.71%4.28-1.07%4.33-1.10%4.46-0.89%-0.17%
2019-11-114.344.354.164.19-3.90%-0.73%-6.93%4,911,10020,728,00064%4.22-3.30%4.32-1.66%4.38-1.26%4.50-1.23%-0.04%
2019-11-084.404.424.324.36-1.13%-0.11%-4.34%4,683,10020,443,00053%4.37-0.84%4.39-1.17%4.44-0.49%4.56-0.76%0.18%
2019-11-074.364.474.334.410.92%0.18%-3.98%3,476,20015,302,00029%4.40-0.34%4.45-0.47%4.46-1.04%4.590.15%0.50%
2019-11-064.504.514.344.37-2.89%-1.06%-4.71%4,782,10021,121,00037%4.42-2.06%4.47-0.38%4.51-0.40%4.590.18%0.58%
2019-11-054.494.544.454.500.22%-0.22%-1.70%4,522,30020,397,00033%4.510.76%4.48-0.84%4.52-0.77%4.580.20%0.77%
2019-11-044.534.554.424.49-0.66%0.31%-1.73%5,417,90024,249,00039%4.480.13%4.52-0.24%4.56-1.00%4.570.33%0.79%
2019-11-014.504.524.414.520.00%1.12%-0.75%5,321,20023,786,00038%4.47-1.97%4.53-1.07%4.60-0.54%4.550.09%0.77%