工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:渔业、牧业林业粮食及饲料加工农业石油_h煤炭开采_h食品酒类_h饮料服装纺织业木材、家具造纸、印刷化学肥料化学纤维制造_h橡胶制造塑料制造化学原料及化学制品石油加工及炼焦_h化学农药电器机械及器材制造_h电子元器件制造家电_h钢铁_h水泥制造_h有色金属_h金属制品非金属矿物制品_h汽车制造交通运输设备制造_h普通机械制造专用设备制造_h航空航天器制造生物制品医药制造业_h中药材及中成药加工_h其他制造业水力发电煤电_h煤气供水电力设备建筑材料建筑施工建筑业航运_h运输物流机场铁路_h空运_h公路运输_h港口计算机软件计算机应用服务通讯设备_h计算机硬件批发和贸易零售业银行_h证券保险_h信托房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁退市停牌资产重组下月解禁中航工业次新股本月解禁太阳能上证50令家反腐概念安邦概念火炬计划高校科技国家队救市概念上证180创新创投 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

东港股份( 002117.SZ 深证) 板块 ：造纸、印刷    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 2020-06-01 10.50 10.75 10.47 10.73 2.68% 0.56% 0.21% 6,074,600 64,814,000 97% 10.67 2.07% 10.55 -0.01% 10.54 0.76% 10.71 -0.42% -0.37% 2020-05-29 10.39 10.54 10.38 10.45 -0.19% -0.04% -2.82% 4,877,000 50,984,000 76% 10.45 -0.38% 10.55 0.24% 10.46 0.09% 10.75 -0.68% -0.29% 2020-05-28 10.61 10.79 10.30 10.47 -1.60% -0.23% -3.30% 5,801,300 60,876,000 87% 10.49 -1.27% 10.52 0.67% 10.45 -1.61% 10.83 -0.67% -0.15% 2020-05-27 10.37 10.79 10.33 10.64 2.31% 0.10% -2.39% 9,358,500 99,476,000 136% 10.63 3.02% 10.45 1.12% 10.62 -1.00% 10.90 -0.44% -0.08% 2020-05-26 10.22 10.43 10.17 10.40 2.87% 0.80% -5.01% 4,133,600 42,646,000 63% 10.32 1.14% 10.34 -3.25% 10.73 -1.26% 10.95 -0.46% -0.09% 2020-05-25 10.17 10.40 10.07 10.11 -1.08% -0.89% -8.07% 4,379,900 44,679,000 64% 10.20 -2.12% 10.68 -2.11% 10.87 -1.22% 11.00 -0.61% -0.15% 2020-05-22 10.68 10.70 10.21 10.22 -4.31% -1.94% -7.65% 7,821,800 81,520,000 111% 10.42 -3.55% 10.91 -2.53% 11.00 -1.65% 11.07 -0.86% -0.15% 除权分界线,2020年05月22日,10股派4.000元(以下数据已经复权) 2020-05-21 10.99 11.00 10.67 10.68 -0.84% -1.17% -4.32% 7,913,700 88,684,000 116% 10.81 0.44% 11.20 0.28% 11.19 0.05% 11.16 0.14% -0.13% 2020-05-20 10.87 10.87 10.68 10.77 -0.92% 0.10% -3.37% 6,198,100 69,164,000 92% 10.76 -0.60% 11.17 -0.18% 11.18 0.14% 11.15 0.07% -0.20% 2020-05-19 10.72 10.89 10.72 10.87 1.40% 0.42% -2.41% 5,345,900 60,000,000 77% 10.82 0.96% 11.19 0.09% 11.16 0.31% 11.14 0.26% -0.30% 2020-05-18 10.81 10.81 10.63 10.72 -0.92% -0.01% -3.50% 6,196,300 68,907,000 84% 10.72 -0.85% 11.18 0.13% 11.13 -0.03% 11.11 0.39% -0.39% 2020-05-15 10.80 10.91 10.75 10.82 1.03% 0.06% -2.22% 7,258,500 81,386,000 99% 10.81 0.30% 11.16 0.56% 11.13 -0.08% 11.07 0.66% -0.45% 2020-05-14 10.65 10.94 10.57 10.71 0.66% -0.66% -2.58% 8,396,100 93,880,000 103% 10.78 1.66% 11.10 0.24% 11.14 0.26% 10.99 0.05% -0.58% 2020-05-13 10.55 10.66 10.51 10.64 -0.09% 0.33% -3.18% 3,633,700 39,988,000 45% 10.61 -0.31% 11.07 -0.67% 11.11 -0.05% 10.99 -0.57% -0.57% 2020-05-12 10.71 10.80 10.50 10.65 -0.47% 0.11% -3.64% 5,942,000 65,586,000 65% 10.64 -0.89% 11.15 0.00% 11.12 0.22% 11.05 -1.06% -0.51% 2020-05-11 10.90 10.90 10.60 10.70 -1.02% -0.31% -4.21% 7,451,600 82,960,000 74% 10.73 -0.83% 11.15 0.13% 11.09 0.73% 11.17 -0.57% -0.37% 2020-05-08 10.69 10.96 10.66 10.81 2.17% -0.12% -3.77% 9,994,300 112,167,000 97% 10.82 1.66% 11.13 0.93% 11.01 1.19% 11.23 -0.67% -0.28% 2020-05-07 10.70 10.79 10.57 10.58 -1.58% -0.62% -6.45% 6,492,700 71,719,000 60% 10.65 -0.46% 11.03 1.00% 10.88 -0.15% 11.31 -0.58% -0.17% 2020-05-06 10.50 10.79 10.50 10.75 0.84% 0.51% -5.50% 9,204,600 102,126,000 81% 10.70 1.39% 10.92 1.24% 10.90 -0.92% 11.38 -0.91% -0.07% 2020-04-30 10.31 10.70 10.31 10.66 4.00% 1.06% -7.14% 8,700,500 95,252,000 66% 10.55 2.89% 10.79 -0.33% 11.00 -2.00% 11.48 -0.68% 0.11% 2020-04-29 10.16 10.34 10.16 10.25 0.49% -0.02% -11.32% 6,862,000 73,096,000 42% 10.25 -1.01% 10.82 -2.32% 11.23 -1.39% 11.56 -0.20% 0.31% 2020-04-28 10.70 10.77 10.08 10.20 -4.23% -1.52% -11.92% 15,535,100 167,106,000 97% 10.36 -3.88% 11.08 -4.05% 11.38 -2.32% 11.58 -0.58% 0.34% 2020-04-27 10.89 10.93 10.65 10.65 -1.21% -1.16% -8.57% 6,297,500 70,372,000 43% 10.78 -1.96% 11.55 -1.03% 11.65 -0.59% 11.65 0.13% 0.41% 2020-04-24 11.27 11.49 10.70 10.78 -5.36% -1.91% -7.33% 14,300,000 162,875,000 99% 10.99 -4.20% 11.67 -1.42% 11.72 -0.77% 11.63 0.02% 0.36% 2020-04-23 11.56 11.66 11.35 11.39 -0.61% -0.71% -2.07% 14,216,900 168,785,000 106% 11.47 0.90% 11.84 0.33% 11.81 0.39% 11.63 0.34% 0.37% 2020-04-22 11.31 11.55 11.24 11.46 -0.35% 0.79% -1.14% 10,438,100 122,857,000 75% 11.37 -0.69% 11.80 -0.09% 11.77 0.43% 11.59 0.29% 0.38% 2020-04-21 11.35 11.60 11.27 11.50 0.79% 0.45% -0.50% 12,656,700 149,965,000 93% 11.45 0.73% 11.81 0.46% 11.72 0.64% 11.56 0.43% 0.39% 2020-04-20 11.20 11.54 11.19 11.41 1.42% 0.39% -0.86% 12,438,300 146,347,000 88% 11.37 -0.35% 11.75 0.61% 11.64 0.74% 11.51 0.44% 0.41% 2020-04-17 11.45 11.66 11.21 11.25 -3.27% -1.37% -1.82% 24,217,100 285,906,000 182% 11.41 0.88% 11.68 1.39% 11.56 1.24% 11.46 0.93% 0.35% 2020-04-16 10.90 11.79 10.89 11.63 0.00% 2.87% 2.44% 30,860,100 361,240,000 261% 11.31 4.68% 11.52 4.17% 11.42 1.33% 11.35 1.25% 0.24% 显示更早数据