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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 7.95 | 8.25 | 7.88 | 8.16 | 3.03% | 0.39% | 0.90% | 7,623,900 | 61,967,000 | 114% | 8.13 | 2.34% | 8.01 | 2.13% | 7.93 | 0.38% | 8.09 | -0.46% | -1.09% |  |
| 2021-01-18 | 7.90 | 8.06 | 7.88 | 7.92 | 0.64% | -0.28% | -2.51% | 4,672,100 | 37,105,000 | 71% | 7.94 | 0.65% | 7.84 | -0.12% | 7.90 | -0.55% | 8.12 | -0.70% | -1.12% | |
| 2021-01-15 | 7.79 | 8.05 | 7.78 | 7.87 | 1.55% | -0.27% | -3.80% | 5,093,900 | 40,196,000 | 76% | 7.89 | 1.66% | 7.85 | -0.48% | 7.94 | -1.33% | 8.18 | -0.63% | -1.12% | |
| 2021-01-14 | 7.90 | 8.02 | 7.53 | 7.75 | -1.90% | -0.15% | -5.87% | 8,893,900 | 69,036,000 | 133% | 7.76 | -2.24% | 7.89 | -2.19% | 8.05 | -1.09% | 8.23 | -1.11% | -1.13% |  |
| 2021-01-13 | 8.10 | 8.14 | 7.86 | 7.90 | -3.07% | -0.50% | -5.11% | 6,618,400 | 52,547,000 | 111% | 7.94 | -2.35% | 8.07 | -2.08% | 8.14 | -1.24% | 8.33 | -0.91% | -1.07% | |
| 2021-01-12 | 8.16 | 8.23 | 8.08 | 8.15 | 0.62% | 0.23% | -2.99% | 3,259,600 | 26,504,000 | 58% | 8.13 | -0.72% | 8.24 | 0.49% | 8.24 | -0.78% | 8.40 | -0.69% | -1.06% | |
| 2021-01-11 | 8.32 | 8.40 | 8.04 | 8.10 | -2.17% | -1.10% | -4.24% | 5,064,200 | 41,476,000 | 81% | 8.19 | -1.34% | 8.20 | -0.81% | 8.31 | -0.86% | 8.46 | -0.87% | -1.15% | |
| 2021-01-08 | 8.06 | 8.56 | 7.88 | 8.28 | 2.99% | -0.25% | -2.96% | 9,025,000 | 74,920,000 | 144% | 8.30 | 2.62% | 8.26 | -0.83% | 8.38 | -0.69% | 8.53 | -1.52% | -1.14% | |
| 2021-01-07 | 8.29 | 8.29 | 7.97 | 8.04 | -3.13% | -0.61% | -7.21% | 8,427,100 | 68,170,000 | 131% | 8.09 | -3.71% | 8.33 | -2.54% | 8.44 | -1.63% | 8.67 | -1.77% | -1.09% | |
| 2021-01-06 | 8.65 | 8.68 | 8.23 | 8.30 | -3.82% | -1.20% | -5.91% | 8,200,800 | 68,896,000 | 140% | 8.40 | -2.73% | 8.55 | -1.45% | 8.58 | -1.13% | 8.82 | -2.29% | -0.95% | |
| 2021-01-05 | 8.69 | 8.74 | 8.57 | 8.63 | -1.26% | -0.08% | -4.41% | 4,926,300 | 42,548,000 | 85% | 8.64 | -0.96% | 8.68 | -0.01% | 8.67 | -0.13% | 9.03 | -0.75% | -0.73% | |
| 2021-01-04 | 8.73 | 8.78 | 8.66 | 8.74 | 0.46% | 0.22% | -3.91% | 4,682,600 | 40,837,000 | 84% | 8.72 | 0.59% | 8.68 | 0.10% | 8.68 | -0.75% | 9.10 | -0.71% | -0.72% | |
| 2020-12-31 | 8.61 | 8.75 | 8.56 | 8.70 | 0.93% | 0.35% | -5.03% | 3,673,100 | 31,844,000 | 66% | 8.67 | 0.66% | 8.67 | -0.10% | 8.75 | -1.60% | 9.16 | -0.69% | -0.75% | |
| 2020-12-30 | 8.63 | 8.68 | 8.54 | 8.62 | 0.00% | 0.08% | -6.56% | 2,697,800 | 23,235,000 | 47% | 8.61 | -1.02% | 8.68 | -1.23% | 8.89 | -1.30% | 9.23 | -0.55% | -0.86% | |
| 2020-12-29 | 8.58 | 8.82 | 8.57 | 8.62 | 0.82% | -0.94% | -7.07% | 4,113,800 | 35,798,000 | 74% | 8.70 | 0.21% | 8.79 | -1.93% | 9.01 | -2.43% | 9.28 | -0.71% | -0.91% | |
| 2020-12-28 | 9.01 | 9.02 | 8.51 | 8.55 | -5.21% | -1.54% | -8.48% | 9,177,600 | 79,698,000 | 169% | 8.68 | -3.63% | 8.96 | -3.06% | 9.23 | -2.21% | 9.34 | -1.60% | -0.86% | |
| 2020-12-25 | 9.13 | 9.13 | 8.92 | 9.02 | -1.10% | 0.10% | -4.99% | 5,640,900 | 50,831,000 | 124% | 9.01 | -2.26% | 9.24 | -3.18% | 9.44 | -1.06% | 9.49 | -0.79% | -0.67% | |
| 2020-12-24 | 9.56 | 9.56 | 9.06 | 9.12 | -4.50% | -1.07% | -4.70% | 8,512,200 | 78,472,000 | 199% | 9.22 | -3.98% | 9.54 | -1.93% | 9.54 | -1.33% | 9.57 | -1.04% | -0.58% | |
| 2020-12-23 | 9.65 | 9.72 | 9.52 | 9.55 | -1.65% | -0.53% | -1.25% | 4,120,600 | 39,562,000 | 112% | 9.60 | -2.79% | 9.73 | 0.17% | 9.67 | -0.15% | 9.67 | -0.34% | -0.44% | |
| 2020-12-22 | 9.68 | 10.08 | 9.65 | 9.71 | 0.73% | -1.69% | 0.06% | 7,582,100 | 74,888,000 | 215% | 9.88 | 3.35% | 9.72 | 1.69% | 9.69 | 1.00% | 9.70 | -0.07% | -0.40% | |
| 2020-12-21 | 9.52 | 9.67 | 9.43 | 9.64 | 1.58% | 0.87% | -0.73% | 3,189,100 | 30,478,000 | 97% | 9.56 | 0.33% | 9.56 | -0.27% | 9.59 | -0.14% | 9.71 | -0.73% | -0.37% | |
| 2020-12-18 | 9.68 | 9.70 | 9.45 | 9.49 | -1.76% | -0.38% | -2.99% | 3,780,100 | 36,010,000 | 110% | 9.53 | -0.60% | 9.58 | -0.52% | 9.60 | -0.22% | 9.78 | -0.94% | -0.27% | |
| 2020-12-17 | 9.66 | 9.69 | 9.44 | 9.66 | 0.21% | 0.80% | -2.18% | 3,761,600 | 36,048,000 | 103% | 9.58 | -0.90% | 9.63 | -0.29% | 9.62 | -0.47% | 9.88 | -1.80% | -0.15% | |
| 2020-12-16 | 9.72 | 9.75 | 9.60 | 9.64 | -0.62% | -0.31% | -4.14% | 2,218,600 | 21,454,000 | 46% | 9.67 | -0.02% | 9.66 | 0.30% | 9.67 | -0.60% | 10.06 | -1.07% | 0.12% | |
| 2020-12-15 | 9.67 | 9.72 | 9.60 | 9.70 | 0.73% | 0.29% | -4.57% | 2,394,100 | 23,155,000 | 40% | 9.67 | 0.43% | 9.63 | -0.40% | 9.73 | -0.95% | 10.17 | -0.24% | 0.35% | |
| 2020-12-14 | 9.56 | 9.68 | 9.53 | 9.63 | 0.42% | -0.01% | -5.49% | 1,950,600 | 18,787,000 | 28% | 9.63 | 0.32% | 9.67 | -0.89% | 9.82 | -0.94% | 10.19 | 0.36% | 0.46% | |
| 2020-12-11 | 9.70 | 9.74 | 9.52 | 9.59 | -1.24% | -0.10% | -5.54% | 3,502,800 | 33,627,000 | 42% | 9.60 | -1.57% | 9.76 | -1.64% | 9.91 | -1.25% | 10.15 | 0.10% | 0.44% | |
| 2020-12-10 | 9.81 | 9.83 | 9.70 | 9.71 | -1.42% | -0.44% | -4.26% | 3,737,700 | 36,452,000 | 45% | 9.75 | -1.55% | 9.92 | -1.36% | 10.04 | -1.81% | 10.14 | 0.37% | 0.39% | |
| 2020-12-09 | 10.03 | 10.08 | 9.82 | 9.85 | -1.70% | -0.58% | -2.52% | 3,682,800 | 36,487,000 | 44% | 9.91 | -1.75% | 10.06 | -0.93% | 10.22 | -1.05% | 10.11 | 0.07% | 0.28% | |
| 2020-12-08 | 10.19 | 10.23 | 9.98 | 10.02 | 0.00% | -0.62% | -0.77% | 4,075,800 | 41,096,000 | 50% | 10.08 | -0.76% | 10.15 | -1.40% | 10.33 | 0.09% | 10.10 | 0.20% | 0.20% | | |
|
