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
2020-01-175.805.805.525.56-4.30%-1.44%-5.55%1,391,7007,850,000157%5.64-2.94%5.73-1.87%5.80-1.51%5.89-1.08%-0.56%
2020-01-165.775.855.775.810.52%-0.03%-2.37%654,5003,804,00082%5.81-0.22%5.84-0.68%5.89-0.56%5.95-0.32%-0.47%
2020-01-155.895.945.785.78-1.70%-0.77%-3.18%816,1004,754,00099%5.83-0.87%5.88-0.78%5.92-0.64%5.97-0.13%-0.49%
2020-01-145.945.955.845.88-0.51%0.07%-1.64%926,3005,443,000113%5.88-1.01%5.93-0.79%5.96-0.43%5.98-0.28%-0.56%
2020-01-135.995.995.855.91-1.50%-0.44%-1.42%907,3005,386,000113%5.94-0.62%5.97-0.45%5.99-0.17%6.00-0.33%-0.58%
2020-01-106.066.065.956.00-0.50%0.45%-0.25%843,8005,040,000111%5.97-0.98%6.00-0.15%6.00-0.43%6.02-0.38%-0.63%
2020-01-095.966.085.966.031.17%-0.03%-0.13%610,2003,681,00081%6.030.43%6.010.27%6.020.02%6.04-0.69%-0.60%
2020-01-085.986.075.965.96-1.32%-0.77%-1.97%966,2005,803,000116%6.010.17%5.99-0.55%6.020.37%6.08-0.99%-0.48%
2020-01-075.966.045.956.040.83%0.73%-1.64%650,1003,898,00072%6.000.32%6.03-0.12%6.00-0.10%6.14-0.84%-0.33%
2020-01-066.096.095.915.99-1.64%0.22%-3.28%708,4004,234,00071%5.98-2.13%6.030.47%6.01-0.50%6.19-0.53%-0.15%
2020-01-036.056.146.046.090.66%-0.28%-2.18%691,2004,221,00068%6.111.41%6.010.37%6.04-0.30%6.23-0.22%-0.06%
2020-01-025.916.065.916.052.20%0.46%-3.04%863,5005,200,00083%6.021.91%5.98-0.55%6.05-1.32%6.24-0.48%-0.01%
2019-12-315.945.995.845.92-1.17%0.19%-5.58%849,7005,021,00077%5.91-1.91%6.02-1.72%6.13-1.83%6.27-0.87%0.19%
2019-12-306.076.115.935.99-2.76%-0.56%-5.30%799,7004,817,00070%6.02-2.41%6.12-1.88%6.25-1.22%6.33-0.50%0.35%
2019-12-276.246.256.156.16-0.65%-0.21%-3.10%553,4003,416,00046%6.17-0.19%6.24-1.09%6.33-0.30%6.36-0.75%0.48%
2019-12-266.186.286.136.20-0.48%0.24%-3.20%818,4005,062,00057%6.19-1.87%6.31-1.00%6.34-0.22%6.41-0.13%0.76%
2019-12-256.406.436.186.23-3.41%-1.16%-2.85%1,273,8008,029,00086%6.30-1.16%6.37-0.28%6.36-0.16%6.410.53%0.93%
2019-12-246.316.586.226.451.74%1.14%1.11%1,560,5009,951,000105%6.38-0.81%6.390.31%6.37-0.34%6.380.50%0.97%
2019-12-236.286.646.286.340.32%-1.38%-0.11%1,398,6008,991,000101%6.431.13%6.370.54%6.390.05%6.350.94%1.01%
2019-12-206.306.446.276.320.48%-0.58%0.51%1,033,5006,570,00073%6.361.02%6.34-0.77%6.39-1.02%6.290.37%0.97%
2019-12-196.296.396.216.290.16%-0.05%0.40%887,6005,586,00052%6.29-0.91%6.39-0.48%6.450.00%6.270.34%1.19%
2019-12-186.416.476.276.28-2.03%-1.12%0.58%1,101,6006,996,00065%6.35-1.81%6.42-1.26%6.451.05%6.241.43%1.22%
2019-12-176.456.566.376.41-0.47%-0.90%4.13%1,422,7009,202,00078%6.470.83%6.500.45%6.391.09%6.160.75%1.17%
2019-12-166.206.646.206.440.47%0.39%5.40%1,466,5009,408,00084%6.42-2.15%6.471.73%6.321.61%6.110.84%1.08%
2019-12-136.406.746.236.41-0.16%-2.23%5.79%2,800,90018,364,000174%6.562.99%6.364.14%6.221.79%6.061.99%0.97%
2019-12-126.286.426.226.425.07%0.85%8.06%1,602,00010,198,000113%6.376.49%6.113.18%6.111.09%5.941.61%0.71%
2019-12-115.766.115.766.114.98%2.21%4.50%1,475,4008,820,000102%5.982.64%5.92-2.52%6.041.39%5.850.90%0.40%
2019-12-105.885.925.795.82-1.85%-0.07%0.43%802,4004,673,00053%5.82-1.46%6.07-0.21%5.960.27%5.800.94%0.21%
2019-12-095.986.065.835.93-2.15%0.34%3.29%1,692,10010,001,00096%5.91-4.72%6.081.69%5.940.54%5.740.56%-0.11%
2019-12-066.336.375.966.060.00%-2.31%6.15%3,571,40022,154,000227%6.203.87%5.983.87%5.913.96%5.712.53%-0.33%