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:
ST椰岛( 600238.SH 上证)
板块 :食品   
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
2019-08-208.739.118.678.67-0.57%-2.34%-0.03%1,338,10011,880,000110%8.883.37%8.701.72%8.71-0.26%8.67-0.21%-1.03%
2019-08-198.558.778.508.721.99%1.53%0.33%1,187,30010,198,00085%8.590.85%8.55-1.27%8.73-0.30%8.69-2.11%-1.01%
2019-08-168.608.608.438.55-0.81%0.39%-3.69%584,0004,974,00035%8.52-0.06%8.66-1.78%8.760.44%8.88-1.11%-0.73%
2019-08-158.788.788.348.62-1.60%1.15%-3.99%679,3005,789,00037%8.52-4.25%8.82-0.11%8.720.28%8.98-1.01%-0.58%
2019-08-148.979.088.758.76-0.79%-1.57%-3.42%766,5006,822,00038%8.900.01%8.831.31%8.690.47%9.07-1.09%-0.44%
2019-08-138.869.058.708.830.11%-0.78%-3.71%1,777,70015,820,00073%8.902.18%8.722.23%8.65-0.19%9.17-2.19%-0.29%
2019-08-128.458.828.338.825.00%1.27%-5.92%1,463,20012,743,00050%8.714.60%8.53-0.18%8.67-3.03%9.38-1.79%0.11%
2019-08-098.368.508.278.40-0.24%0.89%-12.01%804,0006,694,00023%8.33-0.85%8.54-1.86%8.94-1.74%9.55-0.61%0.58%
2019-08-088.498.508.258.42-0.12%0.27%-12.34%833,3006,997,00021%8.40-2.81%8.70-3.79%9.10-1.32%9.61-0.02%0.93%
2019-08-078.808.968.438.43-4.96%-2.43%-12.25%2,961,20025,584,00072%8.64-2.60%9.05-3.15%9.22-2.22%9.61-0.18%1.12%
2019-08-068.888.908.878.87-5.03%-0.01%-7.83%2,632,80023,355,00066%8.87-7.10%9.34-1.98%9.43-2.88%9.620.00%1.24%
2019-08-0510.2010.209.349.34-4.98%-2.19%-2.95%3,311,10031,617,00091%9.55-0.53%9.53-0.11%9.71-1.61%9.620.70%1.25%
2019-08-029.559.839.389.831.65%2.40%2.86%2,090,30020,066,00059%9.601.46%9.54-2.34%9.87-0.06%9.560.42%1.28%
2019-08-019.309.699.109.672.98%2.20%1.61%3,121,40029,534,00090%9.46-1.07%9.77-2.26%9.870.24%9.520.39%1.15%
2019-07-319.7910.009.399.39-4.96%-1.82%-0.95%4,510,70043,141,000140%9.56-5.49%9.99-0.63%9.850.81%9.480.39%1.05%
2019-07-3010.3810.499.859.88-4.73%-2.37%4.63%5,332,50053,963,000201%10.12-1.36%10.062.23%9.772.48%9.441.78%0.99%
2019-07-2910.0710.3710.0410.374.96%1.08%11.77%4,778,20049,018,000226%10.264.97%9.844.85%9.544.09%9.282.90%0.79%
2019-07-269.629.889.509.884.99%1.09%9.57%4,562,70044,590,000263%9.774.94%9.384.60%9.163.46%9.022.90%0.48%
2019-07-258.959.418.839.415.02%1.04%7.38%3,264,70030,403,000236%9.315.15%8.972.69%8.852.50%8.761.91%0.20%
2019-07-248.649.038.558.964.07%1.16%4.20%2,948,30026,112,000251%8.863.68%8.741.64%8.641.25%8.601.00%0.02%
2019-07-238.838.878.378.61-2.27%0.78%1.13%1,839,20015,713,000197%8.54-2.16%8.590.56%8.530.09%8.510.12%-0.06%
2019-07-228.448.818.448.815.01%0.89%3.60%2,941,70025,688,000375%8.735.42%8.552.88%8.522.38%8.501.05%-0.01%
2019-07-198.398.458.198.392.69%1.29%-0.31%1,011,5008,378,000156%8.28-0.10%8.31-0.31%8.33-0.35%8.42-0.97%-0.11%
2019-07-188.338.388.178.17-2.16%-1.46%-3.86%1,110,8009,210,000149%8.29-0.98%8.33-0.79%8.35-0.87%8.50-0.57%0.00%
2019-07-178.428.488.318.35-0.95%-0.27%-2.30%620,9005,199,00079%8.37-0.65%8.40-0.21%8.43-0.21%8.55-0.22%0.25%
2019-07-168.508.508.368.43-0.12%0.02%-1.59%219,4001,849,00028%8.43-0.12%8.42-0.40%8.45-0.07%8.57-0.23%0.30%
2019-07-158.348.508.348.440.00%0.02%-1.70%258,6002,182,00029%8.440.45%8.450.02%8.45-0.69%8.59-0.17%0.48%
2019-07-128.338.498.298.440.24%0.48%-1.87%460,0003,864,00043%8.40-1.06%8.45-0.25%8.51-0.84%8.600.12%0.63%
2019-07-118.588.608.398.42-0.47%-0.82%-1.99%678,2005,758,00057%8.490.78%8.47-0.83%8.58-0.17%8.590.08%0.76%
2019-07-108.648.648.388.460.00%0.43%-1.44%227,8001,919,00017%8.42-0.48%8.54-0.78%8.60-0.09%8.580.23%0.91%