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
2019-12-0611.5411.8911.4811.842.16%1.41%4.23%19,447,200227,043,000161%11.681.80%11.531.30%11.451.00%11.36-0.24%-0.85%
2019-12-0511.3511.6411.3011.592.39%1.06%1.79%20,763,400238,139,000168%11.471.57%11.381.08%11.340.70%11.39-0.74%-0.90%
2019-12-0411.2611.3711.2311.32-0.18%0.25%-1.32%6,658,60075,191,00054%11.290.38%11.260.14%11.260.11%11.47-0.98%-0.85%
2019-12-0311.1911.3511.1611.340.62%0.81%-2.11%9,473,200106,563,00068%11.250.01%11.24-0.06%11.25-0.04%11.59-0.85%-0.77%
2019-12-0211.2511.3211.1811.270.18%0.20%-3.54%9,296,900104,570,00062%11.250.13%11.250.08%11.25-0.07%11.68-0.47%-0.73%
2019-11-2911.2111.3111.1711.25-0.35%0.14%-4.17%8,317,70093,441,00052%11.23-0.29%11.24-0.11%11.26-1.47%11.74-0.54%-0.77%
2019-11-2811.2611.4011.1311.29-0.09%0.20%-4.35%11,131,700125,422,00060%11.270.40%11.25-0.05%11.43-1.48%11.80-0.93%-0.80%
2019-11-2711.2711.3411.1211.30-0.09%0.70%-5.15%9,940,100111,548,00048%11.22-0.44%11.26-2.12%11.60-1.51%11.91-0.78%-0.80%
2019-11-2611.2911.3911.1611.310.62%0.34%-5.80%9,962,700112,304,00043%11.27-0.02%11.50-1.89%11.78-1.08%12.01-1.16%-1.16%
2019-11-2511.6611.7711.1211.24-4.26%-0.30%-7.47%18,596,300209,659,00073%11.27-4.76%11.73-2.52%11.90-1.06%12.15-1.84%-1.07%
2019-11-2211.9812.1311.6011.74-2.41%-0.83%-5.14%19,755,500233,864,00070%11.84-2.08%12.03-0.86%12.03-0.14%12.38-0.66%-0.93%
2019-11-2111.9712.2711.8012.031.18%-0.50%-3.44%16,850,600203,730,00057%12.09-0.58%12.130.42%12.05-0.56%12.46-0.33%-0.84%
2019-11-2012.3012.4411.8811.89-2.94%-2.23%-4.87%20,321,800247,137,00065%12.160.20%12.080.63%12.12-0.33%12.50-0.15%-0.79%
2019-11-1911.9512.2611.9012.252.60%0.93%-2.14%20,127,500244,288,00062%12.141.76%12.01-0.79%12.16-1.27%12.52-0.45%-0.78%
2019-11-1811.9312.0611.7011.940.08%0.11%-5.04%17,921,300213,739,00051%11.93-0.33%12.10-0.87%12.31-1.98%12.57-0.91%-0.75%
2019-11-1512.1712.2511.8011.93-3.48%-0.30%-5.98%31,002,100370,956,00079%11.97-3.24%12.21-2.41%12.56-1.12%12.69-0.76%-0.65%
2019-11-1412.0912.6311.9812.361.31%-0.06%-3.33%27,440,900339,348,00069%12.370.60%12.51-2.04%12.70-0.30%12.79-1.01%-0.58%
2019-11-1312.8012.8012.0012.20-5.35%-0.76%-5.54%35,048,700430,865,00075%12.29-4.67%12.77-1.11%12.74-0.28%12.92-4.33%-0.49%
2019-11-1212.8813.1312.7012.89-1.98%-0.04%-4.53%29,145,700375,842,00051%12.90-0.91%12.910.58%12.780.06%13.50-0.27%1.89%
2019-11-1112.7513.4912.5013.152.10%1.05%-2.86%52,269,900680,242,00097%13.012.00%12.841.70%12.77-0.27%13.54-0.41%1.92%
2019-11-0812.6612.9512.5412.881.74%0.95%-5.25%33,242,500424,142,00067%12.760.98%12.62-0.21%12.81-0.41%13.590.20%1.92%
2019-11-0712.4612.8712.4112.662.10%0.20%-6.68%33,431,300422,416,00068%12.641.28%12.65-1.66%12.86-1.40%13.570.15%1.86%
2019-11-0612.8712.8812.2212.40-4.39%-0.60%-8.46%33,881,500422,662,00071%12.48-2.81%12.86-1.12%13.04-5.95%13.55-0.02%1.80%
2019-11-0512.7013.0412.6412.971.01%1.05%-4.27%33,953,500435,789,00077%12.84-2.12%13.01-1.29%13.87-0.77%13.55-0.10%1.77%
2019-11-0413.0913.4412.6812.84-1.61%-2.08%-5.33%56,254,500737,660,000139%13.110.82%13.18-6.87%13.97-1.20%13.560.05%1.75%
2019-11-0112.8013.3412.7213.05-1.06%0.33%-3.73%45,558,800592,571,000127%13.01-2.27%14.15-1.60%14.14-0.02%13.56-0.08%1.72%
2019-10-3113.6513.8013.0013.19-8.66%-0.89%-2.78%87,029,3001,158,315,000276%13.31-11.60%14.38-4.25%14.15-0.91%13.57-0.11%1.76%
2019-10-3015.6515.6514.2314.441.48%-4.09%6.32%138,505,8002,085,153,000666%15.065.80%15.0226.68%14.2824.29%13.5819.53%1.79%
2019-10-2914.2314.2314.2314.239.97%0.00%25.23%1,258,60017,910,00015%14.239.97%11.863.20%11.491.08%11.360.02%-0.14%
2019-10-2812.9412.9412.9412.940.00%0.00%13.90%1,931,40024,992,00018%12.9411.52%11.491.09%11.361.00%11.36-0.48%-0.12%