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
2020-08-144.714.774.554.70-0.63%0.84%-5.77%1,978,8009,224,00078%4.66-1.79%4.73-2.85%4.86-1.76%4.990.04%0.42%
2020-08-134.694.804.694.730.21%-0.34%-5.13%1,659,4007,876,00058%4.75-0.61%4.87-1.42%4.95-1.38%4.990.44%0.34%
2020-08-124.914.984.664.72-3.67%-1.15%-4.92%2,994,40014,297,000104%4.78-5.84%4.94-2.93%5.02-1.78%4.960.89%0.00%
2020-08-115.065.224.904.90-3.35%-3.37%-0.41%2,551,40012,938,00094%5.070.08%5.09-0.64%5.11-0.39%4.922.24%-0.57%
2020-08-105.075.125.025.070.00%0.06%5.36%1,444,0007,317,00049%5.07-1.40%5.13-0.18%5.130.65%4.810.33%-1.22%
2020-08-075.175.255.025.07-1.93%-1.34%5.71%1,865,7009,587,00067%5.14-0.27%5.13-0.04%5.091.64%4.800.50%-1.35%
2020-08-065.115.225.105.171.17%0.33%8.34%2,064,10010,636,00079%5.150.90%5.141.30%5.011.66%4.770.57%-1.39%
2020-08-055.065.205.045.11-0.58%0.06%7.69%1,791,1009,147,00072%5.11-0.68%5.071.91%4.932.30%4.75-0.38%-1.40%
2020-08-045.015.295.015.141.58%-0.04%7.92%3,275,30016,842,000129%5.143.03%4.982.75%4.823.63%4.76-0.25%-1.34%
2020-08-034.885.154.845.063.27%1.38%5.97%3,792,50018,928,000147%4.992.65%4.843.77%4.651.75%4.78-0.19%-1.28%
2020-07-314.724.904.684.904.93%0.78%2.42%5,375,20026,135,000220%4.866.98%4.675.26%4.572.95%4.78-0.77%-1.19%
2020-07-304.454.674.454.674.94%2.75%-3.13%2,282,50010,374,000100%4.552.34%4.430.61%4.44-0.02%4.82-2.94%-1.05%
2020-07-294.364.494.364.45-1.98%0.20%-10.41%3,462,10015,375,000135%4.441.39%4.410.21%4.44-4.54%4.97-4.81%-0.71%
2020-07-284.264.584.264.542.02%3.65%-12.99%5,412,10023,706,000178%4.38-1.62%4.40-7.04%4.65-9.88%5.22-4.29%-0.16%
2020-07-274.454.454.454.45-4.91%-0.04%-18.38%333,8001,486,00011%4.45-4.87%4.73-7.51%5.16-1.53%5.45-0.96%0.14%
2020-07-244.684.684.684.68-5.07%0.00%-14.99%259,4001,214,0007%4.68-5.09%5.11-2.05%5.24-0.76%5.510.13%0.30%
2020-07-234.934.934.934.93-5.01%-0.02%-10.33%526,5002,596,00014%4.93-5.12%5.22-1.19%5.28-1.80%5.500.49%0.29%
2020-07-225.305.305.155.19-1.70%-0.13%-5.14%2,516,30013,077,00065%5.20-1.85%5.28-1.07%5.38-2.78%5.470.24%0.21%
2020-07-215.465.475.195.28-3.30%-0.28%-3.26%2,928,00015,503,00075%5.30-1.93%5.34-2.41%5.53-0.49%5.460.31%0.21%
2020-07-205.445.555.295.461.87%1.13%0.35%1,659,9008,961,00043%5.400.75%5.47-2.46%5.56-0.71%5.440.69%0.22%
2020-07-175.295.495.295.36-2.72%0.02%-0.81%2,109,80011,306,00050%5.36-3.89%5.610.05%5.600.20%5.400.61%0.19%
2020-07-165.785.805.515.51-5.00%-1.18%2.59%3,577,60019,947,00082%5.58-2.50%5.61-0.48%5.591.21%5.370.47%0.18%
2020-07-155.515.805.485.805.07%1.42%8.49%6,070,50034,715,000134%5.724.34%5.641.83%5.522.24%5.350.70%0.34%
2020-07-145.655.655.405.52-2.30%0.71%3.97%4,403,90024,139,00095%5.48-3.20%5.531.64%5.401.16%5.31-1.32%0.49%
2020-07-135.605.765.515.652.91%-0.21%5.02%6,057,00034,293,000123%5.665.36%5.454.35%5.343.01%5.380.67%1.27%
2020-07-105.225.495.175.494.97%2.16%2.73%3,343,10017,965,00073%5.373.97%5.221.38%5.180.90%5.340.04%1.30%
2020-07-095.095.295.065.231.95%1.18%-2.10%3,905,00020,183,00089%5.170.94%5.150.25%5.14-0.77%5.34-0.34%1.39%
2020-07-085.105.175.085.130.00%0.18%-4.29%3,371,00017,262,00083%5.12-0.54%5.130.06%5.18-1.13%5.360.28%1.51%
2020-07-075.105.225.105.130.79%-0.37%-4.02%3,640,00018,742,00084%5.150.31%5.13-1.18%5.24-3.20%5.350.36%1.82%
2020-07-065.145.205.075.090.00%-0.84%-4.43%5,211,50026,751,000122%5.130.29%5.19-1.72%5.41-1.03%5.330.47%1.96%