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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-06 | 11.54 | 11.89 | 11.48 | 11.84 | 2.16% | 1.41% | 4.23% | 19,447,200 | 227,043,000 | 161% | 11.68 | 1.80% | 11.53 | 1.30% | 11.45 | 1.00% | 11.36 | -0.24% | -0.85% |  |
2019-12-05 | 11.35 | 11.64 | 11.30 | 11.59 | 2.39% | 1.06% | 1.79% | 20,763,400 | 238,139,000 | 168% | 11.47 | 1.57% | 11.38 | 1.08% | 11.34 | 0.70% | 11.39 | -0.74% | -0.90% |  |
2019-12-04 | 11.26 | 11.37 | 11.23 | 11.32 | -0.18% | 0.25% | -1.32% | 6,658,600 | 75,191,000 | 54% | 11.29 | 0.38% | 11.26 | 0.14% | 11.26 | 0.11% | 11.47 | -0.98% | -0.85% |  |
2019-12-03 | 11.19 | 11.35 | 11.16 | 11.34 | 0.62% | 0.81% | -2.11% | 9,473,200 | 106,563,000 | 68% | 11.25 | 0.01% | 11.24 | -0.06% | 11.25 | -0.04% | 11.59 | -0.85% | -0.77% |  |
2019-12-02 | 11.25 | 11.32 | 11.18 | 11.27 | 0.18% | 0.20% | -3.54% | 9,296,900 | 104,570,000 | 62% | 11.25 | 0.13% | 11.25 | 0.08% | 11.25 | -0.07% | 11.68 | -0.47% | -0.73% |  |
2019-11-29 | 11.21 | 11.31 | 11.17 | 11.25 | -0.35% | 0.14% | -4.17% | 8,317,700 | 93,441,000 | 52% | 11.23 | -0.29% | 11.24 | -0.11% | 11.26 | -1.47% | 11.74 | -0.54% | -0.77% |  |
2019-11-28 | 11.26 | 11.40 | 11.13 | 11.29 | -0.09% | 0.20% | -4.35% | 11,131,700 | 125,422,000 | 60% | 11.27 | 0.40% | 11.25 | -0.05% | 11.43 | -1.48% | 11.80 | -0.93% | -0.80% |  |
2019-11-27 | 11.27 | 11.34 | 11.12 | 11.30 | -0.09% | 0.70% | -5.15% | 9,940,100 | 111,548,000 | 48% | 11.22 | -0.44% | 11.26 | -2.12% | 11.60 | -1.51% | 11.91 | -0.78% | -0.80% |  |
2019-11-26 | 11.29 | 11.39 | 11.16 | 11.31 | 0.62% | 0.34% | -5.80% | 9,962,700 | 112,304,000 | 43% | 11.27 | -0.02% | 11.50 | -1.89% | 11.78 | -1.08% | 12.01 | -1.16% | -1.16% |  |
2019-11-25 | 11.66 | 11.77 | 11.12 | 11.24 | -4.26% | -0.30% | -7.47% | 18,596,300 | 209,659,000 | 73% | 11.27 | -4.76% | 11.73 | -2.52% | 11.90 | -1.06% | 12.15 | -1.84% | -1.07% |  |
2019-11-22 | 11.98 | 12.13 | 11.60 | 11.74 | -2.41% | -0.83% | -5.14% | 19,755,500 | 233,864,000 | 70% | 11.84 | -2.08% | 12.03 | -0.86% | 12.03 | -0.14% | 12.38 | -0.66% | -0.93% |  |
2019-11-21 | 11.97 | 12.27 | 11.80 | 12.03 | 1.18% | -0.50% | -3.44% | 16,850,600 | 203,730,000 | 57% | 12.09 | -0.58% | 12.13 | 0.42% | 12.05 | -0.56% | 12.46 | -0.33% | -0.84% |  |
2019-11-20 | 12.30 | 12.44 | 11.88 | 11.89 | -2.94% | -2.23% | -4.87% | 20,321,800 | 247,137,000 | 65% | 12.16 | 0.20% | 12.08 | 0.63% | 12.12 | -0.33% | 12.50 | -0.15% | -0.79% |  |
2019-11-19 | 11.95 | 12.26 | 11.90 | 12.25 | 2.60% | 0.93% | -2.14% | 20,127,500 | 244,288,000 | 62% | 12.14 | 1.76% | 12.01 | -0.79% | 12.16 | -1.27% | 12.52 | -0.45% | -0.78% |  |
2019-11-18 | 11.93 | 12.06 | 11.70 | 11.94 | 0.08% | 0.11% | -5.04% | 17,921,300 | 213,739,000 | 51% | 11.93 | -0.33% | 12.10 | -0.87% | 12.31 | -1.98% | 12.57 | -0.91% | -0.75% |  |
2019-11-15 | 12.17 | 12.25 | 11.80 | 11.93 | -3.48% | -0.30% | -5.98% | 31,002,100 | 370,956,000 | 79% | 11.97 | -3.24% | 12.21 | -2.41% | 12.56 | -1.12% | 12.69 | -0.76% | -0.65% |  |
2019-11-14 | 12.09 | 12.63 | 11.98 | 12.36 | 1.31% | -0.06% | -3.33% | 27,440,900 | 339,348,000 | 69% | 12.37 | 0.60% | 12.51 | -2.04% | 12.70 | -0.30% | 12.79 | -1.01% | -0.58% |  |
2019-11-13 | 12.80 | 12.80 | 12.00 | 12.20 | -5.35% | -0.76% | -5.54% | 35,048,700 | 430,865,000 | 75% | 12.29 | -4.67% | 12.77 | -1.11% | 12.74 | -0.28% | 12.92 | -4.33% | -0.49% |  |
2019-11-12 | 12.88 | 13.13 | 12.70 | 12.89 | -1.98% | -0.04% | -4.53% | 29,145,700 | 375,842,000 | 51% | 12.90 | -0.91% | 12.91 | 0.58% | 12.78 | 0.06% | 13.50 | -0.27% | 1.89% |  |
2019-11-11 | 12.75 | 13.49 | 12.50 | 13.15 | 2.10% | 1.05% | -2.86% | 52,269,900 | 680,242,000 | 97% | 13.01 | 2.00% | 12.84 | 1.70% | 12.77 | -0.27% | 13.54 | -0.41% | 1.92% |  |
2019-11-08 | 12.66 | 12.95 | 12.54 | 12.88 | 1.74% | 0.95% | -5.25% | 33,242,500 | 424,142,000 | 67% | 12.76 | 0.98% | 12.62 | -0.21% | 12.81 | -0.41% | 13.59 | 0.20% | 1.92% |  |
2019-11-07 | 12.46 | 12.87 | 12.41 | 12.66 | 2.10% | 0.20% | -6.68% | 33,431,300 | 422,416,000 | 68% | 12.64 | 1.28% | 12.65 | -1.66% | 12.86 | -1.40% | 13.57 | 0.15% | 1.86% |  |
2019-11-06 | 12.87 | 12.88 | 12.22 | 12.40 | -4.39% | -0.60% | -8.46% | 33,881,500 | 422,662,000 | 71% | 12.48 | -2.81% | 12.86 | -1.12% | 13.04 | -5.95% | 13.55 | -0.02% | 1.80% |  |
2019-11-05 | 12.70 | 13.04 | 12.64 | 12.97 | 1.01% | 1.05% | -4.27% | 33,953,500 | 435,789,000 | 77% | 12.84 | -2.12% | 13.01 | -1.29% | 13.87 | -0.77% | 13.55 | -0.10% | 1.77% |  |
2019-11-04 | 13.09 | 13.44 | 12.68 | 12.84 | -1.61% | -2.08% | -5.33% | 56,254,500 | 737,660,000 | 139% | 13.11 | 0.82% | 13.18 | -6.87% | 13.97 | -1.20% | 13.56 | 0.05% | 1.75% |  |
2019-11-01 | 12.80 | 13.34 | 12.72 | 13.05 | -1.06% | 0.33% | -3.73% | 45,558,800 | 592,571,000 | 127% | 13.01 | -2.27% | 14.15 | -1.60% | 14.14 | -0.02% | 13.56 | -0.08% | 1.72% |  |
2019-10-31 | 13.65 | 13.80 | 13.00 | 13.19 | -8.66% | -0.89% | -2.78% | 87,029,300 | 1,158,315,000 | 276% | 13.31 | -11.60% | 14.38 | -4.25% | 14.15 | -0.91% | 13.57 | -0.11% | 1.76% |  |
2019-10-30 | 15.65 | 15.65 | 14.23 | 14.44 | 1.48% | -4.09% | 6.32% | 138,505,800 | 2,085,153,000 | 666% | 15.06 | 5.80% | 15.02 | 26.68% | 14.28 | 24.29% | 13.58 | 19.53% | 1.79% |  |
2019-10-29 | 14.23 | 14.23 | 14.23 | 14.23 | 9.97% | 0.00% | 25.23% | 1,258,600 | 17,910,000 | 15% | 14.23 | 9.97% | 11.86 | 3.20% | 11.49 | 1.08% | 11.36 | 0.02% | -0.14% |  |
2019-10-28 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00% | 0.00% | 13.90% | 1,931,400 | 24,992,000 | 18% | 12.94 | 11.52% | 11.49 | 1.09% | 11.36 | 1.00% | 11.36 | -0.48% | -0.12% |  | |
|