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
2019-06-278.208.678.208.491.56%-0.31%6.54%2,067,70017,609,00068%8.521.20%8.38-0.91%8.462.38%7.971.57%1.16%
2019-06-268.208.598.118.361.95%-0.65%6.55%2,019,50016,995,00066%8.422.14%8.45-0.04%8.260.45%7.851.24%0.65%
2019-06-258.298.458.098.20-3.53%-0.47%5.81%2,664,30021,950,00088%8.24-3.23%8.462.53%8.232.01%7.751.96%0.27%
2019-06-248.688.687.878.502.78%-0.16%11.83%10,923,10092,997,000362%8.512.93%8.255.34%8.067.41%7.609.02%-0.22%
2019-06-218.278.278.278.274.95%-0.02%18.62%234,4001,939,0009%8.275.42%7.832.90%7.511.89%6.970.22%-1.84%
2019-06-207.887.887.557.885.07%0.42%13.27%7,238,50056,799,000271%7.855.10%7.618.31%7.378.04%6.964.10%-2.01%
2019-06-197.487.507.387.505.04%0.46%12.23%618,7004,619,00029%7.475.39%7.032.68%6.820.77%6.68-0.09%-2.62%
2019-06-187.107.146.937.145.00%0.79%6.74%3,110,30022,033,000136%7.084.78%6.843.62%6.770.73%6.69-0.95%-2.72%
2019-06-176.536.806.506.804.94%0.58%0.70%1,731,70011,708,00073%6.763.79%6.600.11%6.722.33%6.75-2.43%-2.76%
2019-06-146.586.596.466.48-0.77%-0.52%-6.37%1,872,00012,195,00069%6.51-0.55%6.60-2.40%6.57-0.09%6.92-3.07%-2.58%
2019-06-136.606.716.456.53-2.54%-0.31%-8.54%2,019,20013,226,00070%6.55-2.76%6.762.78%6.57-0.32%7.14-3.55%-2.30%
2019-06-126.856.866.516.70-1.76%-0.53%-9.50%1,738,00011,707,00056%6.74-1.89%6.580.37%6.59-0.53%7.40-2.54%-1.96%
2019-06-117.187.186.666.82-0.87%-0.67%-10.22%4,234,30029,074,000130%6.877.85%6.551.99%6.63-2.33%7.60-2.88%-1.72%
2019-06-106.226.886.226.885.04%8.07%-12.03%7,210,30045,901,000209%6.37-2.81%6.42-8.74%6.79-11.39%7.82-7.21%-1.41%
2019-06-066.556.556.556.55-4.93%0.00%-22.29%302,9001,984,0009%6.55-5.25%7.04-5.61%7.66-3.69%8.43-1.47%-0.60%
2019-06-056.917.106.896.89-4.97%-0.33%-19.46%756,6005,230,00021%6.91-4.79%7.46-4.20%7.95-3.57%8.56-2.04%-0.39%
2019-06-047.457.457.257.25-4.98%-0.15%-16.98%1,092,1007,930,00028%7.26-5.47%7.78-4.17%8.25-2.16%8.73-1.07%-0.06%
2019-06-037.637.987.637.63-4.98%-0.66%-13.56%2,774,00021,306,00069%7.68-4.49%8.12-4.59%8.43-2.16%8.83-1.30%0.13%
2019-05-318.018.248.018.03-4.74%-0.15%-10.21%3,304,00026,571,00080%8.04-6.79%8.51-2.94%8.61-2.13%8.94-0.71%0.33%
2019-05-308.778.918.438.43-4.96%-2.29%-6.41%2,942,00025,385,00077%8.63-2.54%8.77-0.36%8.80-1.52%9.01-0.28%0.37%
2019-05-298.839.058.748.870.45%0.19%-1.79%3,592,90031,807,000100%8.850.50%8.80-0.32%8.94-1.72%9.03-0.12%0.51%
2019-05-288.808.998.708.830.00%0.24%-2.36%3,205,90028,241,00094%8.810.85%8.83-1.92%9.09-0.75%9.04-0.08%0.54%
2019-05-278.908.958.568.83-0.79%1.09%-2.43%2,833,20024,747,00085%8.74-1.93%9.00-2.61%9.16-0.34%9.050.20%0.53%
2019-05-249.139.288.748.90-3.26%-0.08%-1.46%4,490,80039,998,000134%8.91-5.16%9.25-1.28%9.190.04%9.030.88%0.39%
2019-05-239.619.689.209.20-3.77%-2.04%2.76%3,098,70029,103,00095%9.39-0.72%9.371.33%9.190.70%8.950.61%0.05%
2019-05-229.289.659.289.562.25%1.06%7.43%4,961,40046,933,000165%9.462.76%9.242.52%9.121.62%8.901.26%-0.20%
2019-05-219.039.369.039.352.75%1.56%6.40%3,499,90032,219,000128%9.211.70%9.021.13%8.980.99%8.790.82%-0.57%
2019-05-208.889.258.819.103.17%0.53%4.39%5,034,30045,571,000187%9.053.83%8.911.55%8.891.68%8.720.74%-0.93%
2019-05-178.809.198.528.82-0.11%1.17%1.93%2,875,20025,065,000101%8.72-1.15%8.78-0.60%8.741.23%8.65-0.36%-1.17%
2019-05-168.858.908.728.830.00%0.12%1.68%1,384,50012,210,00044%8.82-0.43%8.831.04%8.640.23%8.681.14%-1.41%