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:
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
日均价10日均(股)(元)10天
2019-09-1210.9211.0610.7610.960.55%0.23%3.62%7,943,90086,869,00076%10.94-0.54%10.980.72%10.831.18%10.580.47%0.00%
2019-09-1111.4411.4410.7910.90-2.68%-0.86%3.53%15,207,500167,187,000149%10.990.12%10.901.25%10.711.05%10.530.83%-0.06%
2019-09-1010.8511.2810.6811.203.90%1.99%7.27%19,115,600209,901,000194%10.982.78%10.762.70%10.602.08%10.440.80%-0.15%
2019-09-0910.5810.9610.4710.782.96%0.90%4.07%13,898,300148,488,000143%10.681.38%10.481.46%10.381.32%10.36-0.97%-0.20%
2019-09-0610.5810.7310.4210.470.87%-0.65%0.11%13,333,300140,515,000124%10.542.95%10.331.96%10.251.38%10.46-0.06%0.23%
2019-09-0510.0710.3810.0610.383.70%1.40%-0.81%14,703,100150,513,000142%10.242.66%10.131.40%10.110.40%10.47-0.36%0.35%
2019-09-049.9310.029.9210.010.30%0.38%-4.69%3,966,90039,559,00040%9.97-0.16%9.99-0.46%10.07-1.06%10.50-0.17%0.46%
2019-09-0310.1210.129.939.98-1.09%-0.08%-5.14%6,529,10065,215,00068%9.99-0.25%10.04-0.75%10.18-1.52%10.52-0.31%0.49%
2019-09-029.9010.109.8710.091.31%0.77%-4.40%4,366,80043,724,00046%10.01-0.73%10.11-1.30%10.33-2.54%10.550.00%0.56%
2019-08-3010.2810.299.959.96-2.83%-1.26%-5.63%8,385,90084,585,00087%10.09-1.23%10.25-1.77%10.60-0.73%10.55-0.24%0.58%
2019-08-2910.2310.2910.1410.250.29%0.36%-3.11%6,475,90066,141,00073%10.21-1.51%10.43-2.85%10.68-0.30%10.58-0.09%0.53%
2019-08-2810.5010.5210.2210.22-3.49%-1.45%-3.48%12,434,800128,955,000150%10.37-1.87%10.74-0.90%10.71-0.57%10.59-0.14%0.43%
2019-08-2710.6810.7810.3810.59-1.94%0.21%-0.12%15,843,000167,424,000223%10.57-4.54%10.83-0.62%10.77-0.38%10.600.33%0.37%
2019-08-2611.3011.4710.6410.80-0.46%-2.45%2.20%21,728,400240,560,000395%11.073.52%10.903.31%10.813.59%10.573.31%0.25%
2019-08-2310.6410.9410.5210.852.55%1.45%6.07%6,626,90070,878,000179%10.701.86%10.551.26%10.441.39%10.231.19%-0.16%
2019-08-2210.3210.6910.2910.582.92%0.76%4.66%5,808,40060,989,000165%10.502.03%10.421.27%10.301.24%10.110.71%-0.34%
2019-08-2110.3710.3910.2010.28-1.06%-0.11%2.41%2,484,50025,568,00077%10.29-0.92%10.290.77%10.170.55%10.040.15%-0.44%
2019-08-2010.4510.5210.3110.39-1.05%0.04%3.66%4,015,90041,710,000127%10.391.45%10.211.40%10.111.35%10.020.37%-0.55%
2019-08-199.8510.559.8510.506.38%2.56%5.15%7,479,30076,571,000224%10.243.89%10.072.72%9.982.01%9.990.17%-0.61%
2019-08-169.779.989.719.871.13%0.15%-0.99%2,540,20025,034,00084%9.861.72%9.800.62%9.78-0.35%9.97-0.67%-0.60%
2019-08-159.639.829.559.76-0.91%0.74%-2.75%1,839,50017,821,00056%9.69-1.54%9.74-0.37%9.82-0.57%10.04-1.17%-0.52%
2019-08-149.889.909.789.850.92%0.11%-3.00%2,182,60021,474,00059%9.841.37%9.78-0.54%9.87-0.40%10.16-0.66%-0.39%
2019-08-139.709.789.649.76-1.31%0.56%-4.52%2,882,40027,976,00072%9.71-1.02%9.83-0.98%9.91-0.82%10.22-0.94%-0.32%
2019-08-129.809.899.749.890.41%0.86%-4.16%2,826,80027,721,00066%9.81-1.27%9.93-0.82%9.99-1.09%10.32-0.73%-0.21%
2019-08-0910.1310.139.779.85-2.48%-0.83%-5.24%4,424,00043,937,00097%9.93-1.58%10.01-0.61%10.10-1.14%10.40-0.64%-0.13%
2019-08-0810.0710.1710.0510.100.40%0.09%-3.46%2,092,00021,110,00044%10.090.03%10.07-1.01%10.22-1.29%10.46-0.29%-0.06%
2019-08-0710.1810.2110.0310.06-0.40%-0.28%-4.12%2,391,30024,123,00040%10.090.30%10.18-0.88%10.35-0.64%10.49-0.96%-0.03%
2019-08-0610.2810.289.8610.10-3.35%0.42%-4.66%5,541,50055,736,00070%10.06-3.93%10.27-2.48%10.42-1.38%10.59-0.22%0.21%
2019-08-0510.5510.5910.3610.45-0.95%-0.18%-1.57%2,906,30030,426,00039%10.470.67%10.53-0.20%10.57-0.23%10.620.26%0.17%
2019-08-0210.2310.5510.1010.550.00%1.45%-0.37%4,159,10043,249,00055%10.40-2.31%10.55-0.74%10.59-0.20%10.590.10%0.07%