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
2021-01-197.958.257.888.163.03%0.39%0.90%7,623,90061,967,000114%8.132.34%8.012.13%7.930.38%8.09-0.46%-1.09%
2021-01-187.908.067.887.920.64%-0.28%-2.51%4,672,10037,105,00071%7.940.65%7.84-0.12%7.90-0.55%8.12-0.70%-1.12%
2021-01-157.798.057.787.871.55%-0.27%-3.80%5,093,90040,196,00076%7.891.66%7.85-0.48%7.94-1.33%8.18-0.63%-1.12%
2021-01-147.908.027.537.75-1.90%-0.15%-5.87%8,893,90069,036,000133%7.76-2.24%7.89-2.19%8.05-1.09%8.23-1.11%-1.13%
2021-01-138.108.147.867.90-3.07%-0.50%-5.11%6,618,40052,547,000111%7.94-2.35%8.07-2.08%8.14-1.24%8.33-0.91%-1.07%
2021-01-128.168.238.088.150.62%0.23%-2.99%3,259,60026,504,00058%8.13-0.72%8.240.49%8.24-0.78%8.40-0.69%-1.06%
2021-01-118.328.408.048.10-2.17%-1.10%-4.24%5,064,20041,476,00081%8.19-1.34%8.20-0.81%8.31-0.86%8.46-0.87%-1.15%
2021-01-088.068.567.888.282.99%-0.25%-2.96%9,025,00074,920,000144%8.302.62%8.26-0.83%8.38-0.69%8.53-1.52%-1.14%
2021-01-078.298.297.978.04-3.13%-0.61%-7.21%8,427,10068,170,000131%8.09-3.71%8.33-2.54%8.44-1.63%8.67-1.77%-1.09%
2021-01-068.658.688.238.30-3.82%-1.20%-5.91%8,200,80068,896,000140%8.40-2.73%8.55-1.45%8.58-1.13%8.82-2.29%-0.95%
2021-01-058.698.748.578.63-1.26%-0.08%-4.41%4,926,30042,548,00085%8.64-0.96%8.68-0.01%8.67-0.13%9.03-0.75%-0.73%
2021-01-048.738.788.668.740.46%0.22%-3.91%4,682,60040,837,00084%8.720.59%8.680.10%8.68-0.75%9.10-0.71%-0.72%
2020-12-318.618.758.568.700.93%0.35%-5.03%3,673,10031,844,00066%8.670.66%8.67-0.10%8.75-1.60%9.16-0.69%-0.75%
2020-12-308.638.688.548.620.00%0.08%-6.56%2,697,80023,235,00047%8.61-1.02%8.68-1.23%8.89-1.30%9.23-0.55%-0.86%
2020-12-298.588.828.578.620.82%-0.94%-7.07%4,113,80035,798,00074%8.700.21%8.79-1.93%9.01-2.43%9.28-0.71%-0.91%
2020-12-289.019.028.518.55-5.21%-1.54%-8.48%9,177,60079,698,000169%8.68-3.63%8.96-3.06%9.23-2.21%9.34-1.60%-0.86%
2020-12-259.139.138.929.02-1.10%0.10%-4.99%5,640,90050,831,000124%9.01-2.26%9.24-3.18%9.44-1.06%9.49-0.79%-0.67%
2020-12-249.569.569.069.12-4.50%-1.07%-4.70%8,512,20078,472,000199%9.22-3.98%9.54-1.93%9.54-1.33%9.57-1.04%-0.58%
2020-12-239.659.729.529.55-1.65%-0.53%-1.25%4,120,60039,562,000112%9.60-2.79%9.730.17%9.67-0.15%9.67-0.34%-0.44%
2020-12-229.6810.089.659.710.73%-1.69%0.06%7,582,10074,888,000215%9.883.35%9.721.69%9.691.00%9.70-0.07%-0.40%
2020-12-219.529.679.439.641.58%0.87%-0.73%3,189,10030,478,00097%9.560.33%9.56-0.27%9.59-0.14%9.71-0.73%-0.37%
2020-12-189.689.709.459.49-1.76%-0.38%-2.99%3,780,10036,010,000110%9.53-0.60%9.58-0.52%9.60-0.22%9.78-0.94%-0.27%
2020-12-179.669.699.449.660.21%0.80%-2.18%3,761,60036,048,000103%9.58-0.90%9.63-0.29%9.62-0.47%9.88-1.80%-0.15%
2020-12-169.729.759.609.64-0.62%-0.31%-4.14%2,218,60021,454,00046%9.67-0.02%9.660.30%9.67-0.60%10.06-1.07%0.12%
2020-12-159.679.729.609.700.73%0.29%-4.57%2,394,10023,155,00040%9.670.43%9.63-0.40%9.73-0.95%10.17-0.24%0.35%
2020-12-149.569.689.539.630.42%-0.01%-5.49%1,950,60018,787,00028%9.630.32%9.67-0.89%9.82-0.94%10.190.36%0.46%
2020-12-119.709.749.529.59-1.24%-0.10%-5.54%3,502,80033,627,00042%9.60-1.57%9.76-1.64%9.91-1.25%10.150.10%0.44%
2020-12-109.819.839.709.71-1.42%-0.44%-4.26%3,737,70036,452,00045%9.75-1.55%9.92-1.36%10.04-1.81%10.140.37%0.39%
2020-12-0910.0310.089.829.85-1.70%-0.58%-2.52%3,682,80036,487,00044%9.91-1.75%10.06-0.93%10.22-1.05%10.110.07%0.28%
2020-12-0810.1910.239.9810.020.00%-0.62%-0.77%4,075,80041,096,00050%10.08-0.76%10.15-1.40%10.330.09%10.100.20%0.20%