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
2020-07-023.753.783.693.76-0.79%0.53%1.62%14,740,60055,130,000167%3.74-0.11%3.730.59%3.710.71%3.700.11%-0.58%
2020-07-013.653.823.613.794.41%1.23%2.54%21,127,40079,108,000243%3.743.14%3.712.55%3.681.29%3.700.00%-0.61%
2020-06-303.593.673.583.631.11%0.00%-1.79%5,516,20020,024,00063%3.630.92%3.610.03%3.63-0.44%3.700.08%-0.62%
2020-06-293.603.623.573.59-0.55%-0.19%-2.79%3,612,70012,995,00039%3.60-0.33%3.61-0.77%3.65-0.52%3.69-0.08%-0.65%
2020-06-243.613.643.593.610.00%0.03%-2.33%4,677,30016,879,00046%3.61-0.39%3.64-0.71%3.67-0.60%3.70-0.22%-0.66%
2020-06-233.663.673.603.61-1.63%-0.36%-2.54%7,026,80025,459,00065%3.62-1.33%3.67-0.76%3.69-0.51%3.70-0.32%-0.64%
2020-06-223.703.723.653.67-0.81%-0.05%-1.24%9,081,70033,347,00079%3.67-0.94%3.70-0.62%3.71-0.51%3.72-0.70%-0.63%
2020-06-193.703.743.683.700.27%-0.19%-1.12%6,705,40024,856,00048%3.71-0.11%3.72-0.13%3.730.35%3.74-4.15%-0.62%
2020-06-183.703.763.693.69-1.07%-0.57%-5.48%7,671,20028,469,00038%3.71-0.59%3.72-0.35%3.720.16%3.90-0.56%0.42%
2020-06-173.723.773.703.73-0.80%-0.08%-4.99%9,005,40033,616,00044%3.730.27%3.740.62%3.71-0.08%3.930.03%0.67%
2020-06-163.703.793.653.761.35%0.99%-4.20%13,299,00049,512,00062%3.72-0.67%3.710.32%3.71-0.19%3.93-0.13%0.76%
2020-06-153.693.833.683.711.64%-1.01%-5.60%18,379,60068,881,00089%3.753.28%3.700.33%3.72-0.80%3.93-0.18%0.78%
2020-06-123.603.673.583.65-0.27%0.58%-7.29%9,089,30032,983,00045%3.63-1.57%3.69-1.05%3.75-5.90%3.94-0.23%0.80%
2020-06-113.713.733.623.66-1.88%-0.73%-7.25%12,868,20047,439,00067%3.69-1.44%3.73-1.43%3.99-1.09%3.95-0.13%0.82%
2020-06-103.733.783.723.730.27%-0.29%-5.59%11,166,90041,779,00060%3.74-0.27%3.78-6.53%4.030.05%3.95-0.05%0.83%
2020-06-093.763.813.713.72-1.33%-0.83%-5.89%15,985,20059,967,00089%3.75-1.52%4.05-1.37%4.03-0.32%3.95-0.25%0.82%
2020-06-083.873.963.723.77-5.04%-1.02%-4.87%33,523,700127,707,000201%3.81-10.55%4.10-1.47%4.04-1.20%3.96-0.50%0.85%
2020-06-054.504.503.963.97-5.25%-6.76%-0.33%59,510,100253,388,000477%4.262.60%4.166.99%4.096.71%3.986.24%0.86%
2020-06-044.004.193.994.199.97%0.96%11.76%11,510,70047,768,000161%4.159.41%3.894.12%3.833.37%3.751.93%0.22%
2020-06-033.713.883.703.812.42%0.45%3.59%14,934,50056,653,000212%3.792.24%3.741.72%3.711.17%3.680.85%0.01%
2020-06-023.683.753.663.721.09%0.27%2.00%8,448,90031,344,000132%3.711.53%3.670.96%3.660.44%3.650.08%-0.08%
2020-06-013.603.693.583.681.66%0.71%0.99%7,299,30026,671,000114%3.650.52%3.64-0.25%3.650.17%3.640.03%-0.05%
2020-05-293.613.673.603.62-0.28%-0.41%-0.63%3,906,60014,201,00061%3.640.25%3.65-0.03%3.640.22%3.640.03%-0.02%
2020-05-283.663.703.543.63-0.82%0.11%-0.33%7,819,50028,352,000121%3.63-1.47%3.650.00%3.63-0.06%3.64-0.08%-0.01%
2020-05-273.693.733.633.66-0.54%-0.54%0.41%7,123,30026,214,000116%3.681.07%3.650.83%3.640.25%3.65-0.08%-0.05%
2020-05-263.623.703.603.681.10%1.07%0.88%5,477,40019,943,00089%3.640.44%3.620.06%3.63-0.36%3.65-0.03%-0.11%
2020-05-253.533.763.523.642.82%0.41%-0.25%7,301,30026,470,000111%3.631.06%3.62-0.17%3.64-0.14%3.65-0.41%-0.28%
2020-05-223.653.663.533.54-2.48%-1.31%-3.38%5,311,50019,054,00075%3.59-1.40%3.62-0.98%3.65-0.14%3.66-0.16%-0.28%
2020-05-213.643.673.613.63-0.27%-0.22%-1.09%4,721,80017,178,00067%3.64-0.03%3.66-0.06%3.65-0.08%3.67-0.11%-0.28%
2020-05-203.703.703.583.640.00%0.03%-0.93%7,659,70027,875,000104%3.64-1.49%3.660.08%3.65-0.44%3.67-0.03%-0.30%