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
2019-03-225.605.665.495.58-0.36%0.45%-1.55%9,585,70053,244,00057%5.56-0.50%5.550.07%5.540.24%5.670.19%0.72%
2019-03-215.535.645.475.601.27%0.30%-1.01%15,052,50084,043,00086%5.581.56%5.540.45%5.530.31%5.660.05%0.83%
2019-03-205.505.635.395.530.00%0.60%-2.19%13,674,40075,173,00075%5.50-0.67%5.520.07%5.51-2.96%5.650.23%0.98%
2019-03-195.585.595.485.53-1.07%-0.07%-1.97%8,446,60046,745,00046%5.530.13%5.510.02%5.68-1.24%5.640.48%1.05%
2019-03-185.485.625.425.592.01%1.14%-0.43%9,677,90053,489,00050%5.530.97%5.51-3.77%5.750.24%5.610.61%1.09%
2019-03-155.405.545.375.481.48%0.11%-1.79%8,779,20048,061,00043%5.47-0.83%5.73-1.36%5.740.30%5.580.25%1.11%
2019-03-145.795.825.345.40-7.06%-2.17%-2.98%17,365,20095,849,00087%5.52-6.85%5.81-0.10%5.72-0.07%5.570.42%1.14%
2019-03-136.106.135.705.81-5.53%-1.96%4.82%29,370,300174,038,000163%5.931.33%5.812.32%5.721.92%5.541.74%1.16%
2019-03-125.616.155.576.1510.02%5.16%12.89%34,564,000202,127,000210%5.855.87%5.682.56%5.622.80%5.452.25%1.07%
2019-03-115.485.605.455.593.90%1.19%4.92%15,900,50087,839,000101%5.520.40%5.540.76%5.461.13%5.330.99%0.96%
2019-03-085.505.665.315.38-4.10%-2.22%1.97%18,536,500101,987,000116%5.50-1.40%5.501.20%5.400.93%5.281.29%0.96%
2019-03-075.455.715.415.612.94%0.54%7.70%20,925,600116,767,000134%5.583.80%5.432.59%5.351.96%5.211.56%0.91%
2019-03-065.405.465.285.451.30%1.38%6.26%15,835,10085,132,000102%5.381.26%5.291.13%5.250.94%5.130.89%0.85%
2019-03-055.205.435.175.383.66%1.34%5.82%18,297,10097,134,000120%5.311.94%5.241.32%5.200.70%5.080.89%0.83%
2019-03-045.165.285.145.190.97%-0.35%3.00%18,396,40095,805,000123%5.211.44%5.170.60%5.160.78%5.040.80%0.85%
2019-03-015.135.185.085.140.98%0.12%2.82%8,278,20042,502,00055%5.130.16%5.14-0.25%5.120.99%5.000.56%0.90%
2019-02-285.195.215.065.09-1.36%-0.70%2.39%11,796,60060,468,00075%5.13-0.39%5.150.55%5.070.84%4.970.65%0.98%
2019-02-275.165.245.075.160.98%0.27%4.47%13,992,80072,012,00090%5.15-0.39%5.121.53%5.030.80%4.940.78%0.95%
2019-02-265.135.275.035.11-1.35%-1.08%4.26%19,894,600102,769,000134%5.172.10%5.041.84%4.991.28%4.901.18%0.83%
2019-02-254.895.214.895.185.71%2.37%6.94%20,659,600104,528,000150%5.063.35%4.951.35%4.931.00%4.841.04%0.68%
2019-02-224.805.014.794.902.30%0.08%2.21%18,369,50089,935,000147%4.900.31%4.890.19%4.880.43%4.790.71%0.56%
2019-02-214.904.974.794.79-1.03%-1.86%0.63%15,894,10077,578,000144%4.88-0.04%4.880.16%4.860.64%4.760.98%0.46%
2019-02-204.894.974.784.840.21%-0.88%2.67%12,811,50062,556,000129%4.880.27%4.870.54%4.830.86%4.710.73%0.32%
2019-02-194.894.964.774.83-1.02%-0.82%3.21%13,580,70066,138,000151%4.870.19%4.840.92%4.791.08%4.681.08%0.23%
2019-02-184.804.914.794.881.04%0.39%5.40%16,778,00081,566,000206%4.861.12%4.801.65%4.741.57%4.631.29%0.09%
2019-02-154.674.944.664.832.77%0.48%5.67%16,992,50081,679,000248%4.812.08%4.722.25%4.662.30%4.571.35%-0.04%
2019-02-144.564.804.544.702.40%-0.19%4.21%12,811,30060,330,000217%4.713.27%4.622.35%4.562.68%4.510.38%-0.15%
2019-02-134.534.624.514.591.32%0.66%2.16%7,870,30035,889,000137%4.560.71%4.511.74%4.441.02%4.49-0.47%-0.14%
2019-02-124.464.644.434.531.57%0.04%0.35%7,834,20035,475,000124%4.532.86%4.442.64%4.391.15%4.51-0.31%-0.03%
2019-02-114.314.484.314.460.00%1.32%-1.50%4,613,80020,310,00066%4.402.92%4.320.35%4.34-0.44%4.53-0.18%0.07%