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
2019-09-128.508.508.218.42-0.36%1.23%-2.10%1,044,3008,686,00092%8.32-1.78%8.45-1.66%8.54-1.57%8.60-0.38%0.17%
2019-09-118.608.688.398.45-1.74%-0.22%-2.13%1,113,3009,429,000105%8.47-2.14%8.59-1.25%8.68-0.66%8.63-0.28%0.22%
2019-09-108.698.748.608.60-1.15%-0.62%-0.67%574,1004,968,00056%8.65-0.80%8.70-0.53%8.740.30%8.660.06%0.24%
2019-09-098.748.828.708.70-0.46%-0.28%0.54%791,6006,906,00075%8.720.07%8.75-0.03%8.710.74%8.650.31%0.18%
2019-09-068.738.858.608.74-1.24%0.25%1.32%627,1005,467,00056%8.72-0.54%8.750.49%8.650.10%8.630.57%0.12%
2019-09-058.889.008.618.851.03%0.97%3.18%2,150,20018,847,000174%8.770.24%8.711.56%8.640.58%8.581.53%0.04%
2019-09-048.748.818.638.761.27%0.18%3.69%1,354,70011,845,000111%8.742.04%8.570.79%8.590.28%8.450.46%-0.21%
2019-09-038.388.688.318.652.98%0.95%2.87%1,249,70010,709,00096%8.571.70%8.51-0.07%8.56-0.11%8.41-0.38%-0.31%
2019-09-028.618.618.228.40-2.10%-0.31%-0.49%1,502,90012,663,000112%8.43-2.09%8.51-1.86%8.57-0.22%8.44-0.18%-0.29%
2019-08-308.738.738.528.58-0.35%-0.30%1.47%463,3003,987,00036%8.61-0.93%8.670.20%8.590.98%8.460.02%-0.48%
2019-08-299.009.008.608.61-0.81%-0.89%1.85%502,0004,361,00039%8.69-0.20%8.660.93%8.511.87%8.450.07%-0.60%
2019-08-288.718.858.608.68-0.23%-0.28%2.75%862,4007,506,00066%8.701.14%8.581.48%8.350.31%8.45-0.12%-0.71%
2019-08-278.598.758.398.702.23%1.09%2.86%1,081,4009,306,00083%8.611.44%8.452.46%8.33-0.59%8.46-0.53%-0.80%
2019-08-268.258.708.168.510.24%0.31%0.08%1,506,20012,778,000107%8.481.71%8.250.12%8.38-0.13%8.50-0.28%-0.97%
2019-08-238.068.498.048.494.94%1.79%-0.43%1,933,30016,125,000136%8.344.30%8.24-1.44%8.39-0.26%8.53-0.18%-1.12%
2019-08-228.188.207.858.09-1.82%1.16%-5.29%2,098,80016,784,000154%8.00-4.68%8.36-2.62%8.41-1.88%8.54-1.03%-1.16%
2019-08-218.658.668.248.24-4.96%-1.79%-4.53%2,056,80017,257,000174%8.39-5.50%8.58-1.33%8.57-1.57%8.63-0.48%-1.06%
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%
2019-08-029.559.839.389.830.00%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%