东港股份( 002117.SZ 深证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 10.92 | 11.06 | 10.76 | 10.96 | 0.55% | 0.23% | 3.62% | 7,943,900 | 86,869,000 | 76% | 10.94 | -0.54% | 10.98 | 0.72% | 10.83 | 1.18% | 10.58 | 0.47% | 0.00% |  |
| 2019-09-11 | 11.44 | 11.44 | 10.79 | 10.90 | -2.68% | -0.86% | 3.53% | 15,207,500 | 167,187,000 | 149% | 10.99 | 0.12% | 10.90 | 1.25% | 10.71 | 1.05% | 10.53 | 0.83% | -0.06% | |
| 2019-09-10 | 10.85 | 11.28 | 10.68 | 11.20 | 3.90% | 1.99% | 7.27% | 19,115,600 | 209,901,000 | 194% | 10.98 | 2.78% | 10.76 | 2.70% | 10.60 | 2.08% | 10.44 | 0.80% | -0.15% | |
| 2019-09-09 | 10.58 | 10.96 | 10.47 | 10.78 | 2.96% | 0.90% | 4.07% | 13,898,300 | 148,488,000 | 143% | 10.68 | 1.38% | 10.48 | 1.46% | 10.38 | 1.32% | 10.36 | -0.97% | -0.20% |  |
| 2019-09-06 | 10.58 | 10.73 | 10.42 | 10.47 | 0.87% | -0.65% | 0.11% | 13,333,300 | 140,515,000 | 124% | 10.54 | 2.95% | 10.33 | 1.96% | 10.25 | 1.38% | 10.46 | -0.06% | 0.23% | |
| 2019-09-05 | 10.07 | 10.38 | 10.06 | 10.38 | 3.70% | 1.40% | -0.81% | 14,703,100 | 150,513,000 | 142% | 10.24 | 2.66% | 10.13 | 1.40% | 10.11 | 0.40% | 10.47 | -0.36% | 0.35% | |
| 2019-09-04 | 9.93 | 10.02 | 9.92 | 10.01 | 0.30% | 0.38% | -4.69% | 3,966,900 | 39,559,000 | 40% | 9.97 | -0.16% | 9.99 | -0.46% | 10.07 | -1.06% | 10.50 | -0.17% | 0.46% | |
| 2019-09-03 | 10.12 | 10.12 | 9.93 | 9.98 | -1.09% | -0.08% | -5.14% | 6,529,100 | 65,215,000 | 68% | 9.99 | -0.25% | 10.04 | -0.75% | 10.18 | -1.52% | 10.52 | -0.31% | 0.49% | |
| 2019-09-02 | 9.90 | 10.10 | 9.87 | 10.09 | 1.31% | 0.77% | -4.40% | 4,366,800 | 43,724,000 | 46% | 10.01 | -0.73% | 10.11 | -1.30% | 10.33 | -2.54% | 10.55 | 0.00% | 0.56% | |
| 2019-08-30 | 10.28 | 10.29 | 9.95 | 9.96 | -2.83% | -1.26% | -5.63% | 8,385,900 | 84,585,000 | 87% | 10.09 | -1.23% | 10.25 | -1.77% | 10.60 | -0.73% | 10.55 | -0.24% | 0.58% | |
| 2019-08-29 | 10.23 | 10.29 | 10.14 | 10.25 | 0.29% | 0.36% | -3.11% | 6,475,900 | 66,141,000 | 73% | 10.21 | -1.51% | 10.43 | -2.85% | 10.68 | -0.30% | 10.58 | -0.09% | 0.53% | |
| 2019-08-28 | 10.50 | 10.52 | 10.22 | 10.22 | -3.49% | -1.45% | -3.48% | 12,434,800 | 128,955,000 | 150% | 10.37 | -1.87% | 10.74 | -0.90% | 10.71 | -0.57% | 10.59 | -0.14% | 0.43% | |
| 2019-08-27 | 10.68 | 10.78 | 10.38 | 10.59 | -1.94% | 0.21% | -0.12% | 15,843,000 | 167,424,000 | 223% | 10.57 | -4.54% | 10.83 | -0.62% | 10.77 | -0.38% | 10.60 | 0.33% | 0.37% | |
| 2019-08-26 | 11.30 | 11.47 | 10.64 | 10.80 | -0.46% | -2.45% | 2.20% | 21,728,400 | 240,560,000 | 395% | 11.07 | 3.52% | 10.90 | 3.31% | 10.81 | 3.59% | 10.57 | 3.31% | 0.25% | |
| 2019-08-23 | 10.64 | 10.94 | 10.52 | 10.85 | 2.55% | 1.45% | 6.07% | 6,626,900 | 70,878,000 | 179% | 10.70 | 1.86% | 10.55 | 1.26% | 10.44 | 1.39% | 10.23 | 1.19% | -0.16% | |
| 2019-08-22 | 10.32 | 10.69 | 10.29 | 10.58 | 2.92% | 0.76% | 4.66% | 5,808,400 | 60,989,000 | 165% | 10.50 | 2.03% | 10.42 | 1.27% | 10.30 | 1.24% | 10.11 | 0.71% | -0.34% | |
| 2019-08-21 | 10.37 | 10.39 | 10.20 | 10.28 | -1.06% | -0.11% | 2.41% | 2,484,500 | 25,568,000 | 77% | 10.29 | -0.92% | 10.29 | 0.77% | 10.17 | 0.55% | 10.04 | 0.15% | -0.44% | |
| 2019-08-20 | 10.45 | 10.52 | 10.31 | 10.39 | -1.05% | 0.04% | 3.66% | 4,015,900 | 41,710,000 | 127% | 10.39 | 1.45% | 10.21 | 1.40% | 10.11 | 1.35% | 10.02 | 0.37% | -0.55% | |
| 2019-08-19 | 9.85 | 10.55 | 9.85 | 10.50 | 6.38% | 2.56% | 5.15% | 7,479,300 | 76,571,000 | 224% | 10.24 | 3.89% | 10.07 | 2.72% | 9.98 | 2.01% | 9.99 | 0.17% | -0.61% | |
| 2019-08-16 | 9.77 | 9.98 | 9.71 | 9.87 | 1.13% | 0.15% | -0.99% | 2,540,200 | 25,034,000 | 84% | 9.86 | 1.72% | 9.80 | 0.62% | 9.78 | -0.35% | 9.97 | -0.67% | -0.60% | |
| 2019-08-15 | 9.63 | 9.82 | 9.55 | 9.76 | -0.91% | 0.74% | -2.75% | 1,839,500 | 17,821,000 | 56% | 9.69 | -1.54% | 9.74 | -0.37% | 9.82 | -0.57% | 10.04 | -1.17% | -0.52% | |
| 2019-08-14 | 9.88 | 9.90 | 9.78 | 9.85 | 0.92% | 0.11% | -3.00% | 2,182,600 | 21,474,000 | 59% | 9.84 | 1.37% | 9.78 | -0.54% | 9.87 | -0.40% | 10.16 | -0.66% | -0.39% | |
| 2019-08-13 | 9.70 | 9.78 | 9.64 | 9.76 | -1.31% | 0.56% | -4.52% | 2,882,400 | 27,976,000 | 72% | 9.71 | -1.02% | 9.83 | -0.98% | 9.91 | -0.82% | 10.22 | -0.94% | -0.32% | |
| 2019-08-12 | 9.80 | 9.89 | 9.74 | 9.89 | 0.41% | 0.86% | -4.16% | 2,826,800 | 27,721,000 | 66% | 9.81 | -1.27% | 9.93 | -0.82% | 9.99 | -1.09% | 10.32 | -0.73% | -0.21% | |
| 2019-08-09 | 10.13 | 10.13 | 9.77 | 9.85 | -2.48% | -0.83% | -5.24% | 4,424,000 | 43,937,000 | 97% | 9.93 | -1.58% | 10.01 | -0.61% | 10.10 | -1.14% | 10.40 | -0.64% | -0.13% | |
| 2019-08-08 | 10.07 | 10.17 | 10.05 | 10.10 | 0.40% | 0.09% | -3.46% | 2,092,000 | 21,110,000 | 44% | 10.09 | 0.03% | 10.07 | -1.01% | 10.22 | -1.29% | 10.46 | -0.29% | -0.06% | |
| 2019-08-07 | 10.18 | 10.21 | 10.03 | 10.06 | -0.40% | -0.28% | -4.12% | 2,391,300 | 24,123,000 | 40% | 10.09 | 0.30% | 10.18 | -0.88% | 10.35 | -0.64% | 10.49 | -0.96% | -0.03% | |
| 2019-08-06 | 10.28 | 10.28 | 9.86 | 10.10 | -3.35% | 0.42% | -4.66% | 5,541,500 | 55,736,000 | 70% | 10.06 | -3.93% | 10.27 | -2.48% | 10.42 | -1.38% | 10.59 | -0.22% | 0.21% | |
| 2019-08-05 | 10.55 | 10.59 | 10.36 | 10.45 | -0.95% | -0.18% | -1.57% | 2,906,300 | 30,426,000 | 39% | 10.47 | 0.67% | 10.53 | -0.20% | 10.57 | -0.23% | 10.62 | 0.26% | 0.17% | |
| 2019-08-02 | 10.23 | 10.55 | 10.10 | 10.55 | 0.00% | 1.45% | -0.37% | 4,159,100 | 43,249,000 | 55% | 10.40 | -2.31% | 10.55 | -0.74% | 10.59 | -0.20% | 10.59 | 0.10% | 0.07% | | |
|
