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
2020-05-254.084.133.984.02-1.47%0.00%0.00%1,420,8005,751,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-224.194.194.004.08-2.39%0.62%-4.32%1,159,4004,701,000121%4.06-3.27%4.16-1.89%4.24-1.07%4.26-0.91%-0.49%
2020-05-214.234.294.134.18-1.18%-0.29%-2.86%1,234,4005,174,000142%4.19-1.80%4.24-1.99%4.29-0.56%4.30-0.56%-0.47%
2020-05-204.334.344.234.23-1.86%-0.91%-2.24%801,8003,423,000102%4.27-0.84%4.33-0.14%4.31-0.07%4.33-0.21%-0.53%
2020-05-194.374.414.264.31-0.92%0.12%-0.60%613,0002,639,00077%4.31-1.24%4.330.19%4.310.02%4.34-0.05%-0.56%
2020-05-184.254.434.184.352.11%-0.21%0.28%1,804,8007,868,000224%4.362.04%4.331.31%4.310.23%4.340.32%-0.62%
2020-05-154.254.314.254.260.24%-0.28%-1.48%500,7002,139,00070%4.270.47%4.27-0.42%4.30-0.51%4.32-0.05%-0.72%
2020-05-144.294.294.224.25-1.16%-0.05%-1.76%506,1002,152,00057%4.25-0.63%4.29-0.74%4.33-0.51%4.33-0.83%-0.86%
2020-05-134.254.334.224.300.47%0.49%-1.42%691,1002,957,00072%4.28-0.63%4.32-0.83%4.35-0.32%4.36-0.98%-0.81%
2020-05-124.354.464.254.28-2.51%-0.60%-2.84%1,156,4004,980,000114%4.31-2.03%4.36-1.09%4.36-0.25%4.41-0.97%-0.73%
2020-05-114.504.524.364.39-0.90%-0.11%-1.30%571,8002,513,00059%4.40-0.50%4.400.46%4.370.65%4.45-0.74%-0.67%
2020-05-084.394.444.384.430.91%0.29%-1.14%532,0002,350,00054%4.420.46%4.380.62%4.340.37%4.48-0.64%-0.60%
2020-05-074.424.444.364.39-0.23%-0.16%-2.66%569,2002,503,00054%4.401.01%4.360.93%4.33-0.98%4.51-1.18%-0.53%
2020-05-064.334.414.304.400.46%1.08%-3.59%905,8003,943,00074%4.350.53%4.320.12%4.37-1.38%4.56-0.55%-0.38%
2020-04-304.294.394.254.382.34%1.15%-4.55%825,9003,576,00067%4.331.69%4.31-1.67%4.43-1.29%4.59-0.56%-0.29%
2020-04-294.164.314.164.280.00%0.52%-7.26%775,2003,301,00061%4.26-1.50%4.38-2.17%4.49-1.58%4.62-0.67%-0.21%
2020-04-284.414.464.284.28-5.10%-0.99%-7.88%2,138,5009,244,000169%4.32-5.65%4.48-3.86%4.56-3.04%4.65-1.53%-0.05%
2020-04-274.624.674.514.51-2.80%-1.57%-4.41%1,154,2005,288,000106%4.58-1.72%4.66-1.56%4.71-1.09%4.72-0.32%0.18%
2020-04-244.744.744.614.64-2.11%-0.47%-1.96%1,218,7005,682,000119%4.66-2.45%4.74-0.96%4.76-0.17%4.73-0.19%0.23%
2020-04-234.794.844.744.74-1.46%-0.82%-0.04%771,7003,688,00072%4.78-0.48%4.78-0.04%4.770.34%4.74-0.29%0.29%
2020-04-224.754.844.754.810.21%0.17%1.14%819,4003,935,00072%4.800.78%4.780.61%4.750.25%4.76-0.04%0.37%
2020-04-214.794.834.704.80-0.83%0.73%0.88%929,3004,428,00071%4.77-0.40%4.750.42%4.740.15%4.760.04%0.44%
2020-04-204.664.874.664.843.42%1.17%1.77%2,045,5009,786,000130%4.782.44%4.730.92%4.730.64%4.760.34%0.56%
2020-04-174.714.714.654.68-0.43%0.21%-1.27%856,7004,001,00057%4.67-0.36%4.69-0.36%4.70-0.38%4.740.28%0.57%
2020-04-164.704.734.654.700.00%0.28%-0.57%1,007,7004,723,00068%4.69-0.70%4.71-0.17%4.72-0.95%4.730.30%0.58%
2020-04-154.774.774.684.70-1.47%-0.42%-0.28%788,5003,722,00054%4.72-0.02%4.72-0.21%4.76-0.23%4.710.88%0.49%
2020-04-144.654.854.654.771.49%1.04%2.10%891,7004,210,00057%4.720.38%4.73-1.15%4.770.08%4.670.80%0.28%
2020-04-134.714.794.624.70-0.84%-0.06%1.40%697,2003,279,00043%4.70-0.70%4.78-0.21%4.770.29%4.640.22%-0.12%
2020-04-104.844.894.654.74-2.07%0.08%2.49%1,925,8009,121,000117%4.74-2.91%4.790.13%4.760.51%4.630.35%-0.36%
2020-04-094.754.964.754.840.00%-0.78%5.01%1,432,9006,990,00094%4.881.99%4.791.01%4.731.11%4.610.52%-0.46%