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
2019-07-1510.5410.5810.2610.500.29%0.64%-2.29%4,044,80042,199,00076%10.43-0.59%10.50-0.90%10.59-0.46%10.75-0.12%0.04%
2019-07-1210.4910.6010.4010.47-0.19%-0.24%-2.69%2,956,10031,023,00053%10.50-0.77%10.60-0.60%10.64-1.02%10.760.23%0.07%
2019-07-1110.6510.7610.4110.49-1.96%-0.81%-2.27%4,317,70045,663,00072%10.58-1.42%10.66-0.18%10.74-0.85%10.73-0.22%0.05%
2019-07-1010.6810.8610.6010.70-0.47%-0.26%-0.54%3,123,00033,505,00050%10.730.22%10.68-1.00%10.840.06%10.76-0.15%0.10%
2019-07-0910.4810.8510.4510.751.61%0.42%-0.22%4,095,70043,844,00060%10.710.53%10.79-0.80%10.83-0.06%10.77-0.03%0.17%
2019-07-0811.0011.1710.4510.58-4.51%-0.65%-1.83%7,081,30075,409,00097%10.65-3.41%10.88-0.47%10.84-0.04%10.78-0.76%0.21%
2019-07-0510.9611.1410.8811.080.27%0.50%2.03%5,742,00063,305,00071%11.030.53%10.930.73%10.841.05%10.860.54%0.50%
2019-07-0410.8811.0910.7511.052.50%0.76%2.30%8,449,40092,666,00097%10.972.33%10.851.16%10.730.34%10.800.51%0.52%
2019-07-0310.8310.8710.6010.78-0.83%0.59%0.31%4,220,30045,227,00049%10.72-0.66%10.730.84%10.69-0.37%10.750.21%0.41%
2019-07-0210.7310.9310.6410.871.49%0.76%1.35%7,327,30079,046,00087%10.791.15%10.64-0.17%10.730.04%10.730.23%0.34%
2019-07-0110.5910.7810.5210.712.49%0.42%0.09%7,013,20074,794,00087%10.671.97%10.65-0.73%10.73-1.34%10.700.16%0.26%
2019-06-2810.7010.7510.2610.45-3.78%-0.09%-2.18%7,411,90077,518,00096%10.46-3.49%10.73-0.88%10.870.21%10.680.02%0.14%
2019-06-2710.8811.0410.7110.86-0.18%0.21%1.68%7,527,40081,577,000107%10.84-0.36%10.83-1.33%10.850.61%10.680.32%0.03%
2019-06-2610.7911.0210.7510.881.02%0.04%2.19%8,655,90094,139,000134%10.881.03%10.971.16%10.780.60%10.650.52%-0.22%
2019-06-2510.8510.9410.6510.77-3.06%0.05%1.68%8,227,00088,567,000133%10.77-3.26%10.850.76%10.720.42%10.590.37%-0.52%
2019-06-2411.1011.3610.8011.111.28%-0.16%5.28%16,462,400183,188,000292%11.135.73%10.773.54%10.683.25%10.552.17%-0.64%
2019-06-2110.3410.9710.3110.976.61%4.23%6.21%12,282,100129,272,000276%10.532.79%10.401.89%10.341.64%10.330.73%-0.89%
2019-06-2010.1610.3510.0410.291.28%0.50%0.35%5,761,50058,993,000151%10.240.10%10.200.67%10.170.11%10.25-0.68%-1.03%
2019-06-1910.3610.3610.0810.161.09%-0.67%-1.59%3,927,30040,173,00099%10.231.57%10.140.41%10.16-0.52%10.32-0.42%-1.05%
2019-06-1810.0810.209.9310.050.00%-0.21%-3.07%2,240,60022,566,00056%10.070.30%10.10-0.57%10.21-0.73%10.37-0.60%-1.04%
2019-06-1710.0910.139.9910.05-0.59%0.09%-3.65%2,326,80023,364,00054%10.04-1.04%10.15-1.23%10.29-0.25%10.43-1.00%-1.01%
2019-06-1410.3210.3210.0010.11-1.75%-0.35%-4.04%3,379,00034,285,00072%10.15-1.14%10.28-0.88%10.32-0.11%10.54-1.08%-0.97%
2019-06-1310.3310.3510.1810.29-0.29%0.26%-3.39%2,603,80026,722,00051%10.26-1.05%10.370.00%10.33-0.89%10.65-2.23%-0.93%
2019-06-1210.5210.5610.2110.32-2.55%-0.50%-5.27%5,230,60054,253,00091%10.37-0.49%10.370.49%10.42-0.53%10.89-2.45%-0.70%
2019-06-1110.2110.6210.1610.593.62%1.60%-5.17%5,181,20054,003,00078%10.421.75%10.32-1.12%10.47-0.70%11.17-0.88%-0.42%
2019-06-1010.1710.3410.1110.220.10%-0.23%-9.28%2,283,60023,394,00033%10.24-0.03%10.44-0.85%10.55-1.35%11.27-0.27%-0.41%
2019-06-0610.5810.5810.0310.21-3.59%-0.36%-9.62%5,103,10052,293,00069%10.25-3.70%10.53-1.59%10.69-1.77%11.30-0.72%-0.43%
2019-06-0510.8510.8610.4910.59-1.49%-0.48%-6.93%6,813,40072,499,00096%10.64-0.52%10.70-1.63%10.89-3.59%11.38-0.79%-0.37%
2019-06-0410.8710.8710.6310.75-0.65%0.50%-6.28%3,618,90038,712,00052%10.70-0.68%10.87-1.32%11.29-2.53%11.47-0.40%-0.28%
2019-06-0310.8310.9810.6510.820.00%0.46%-6.04%4,775,10051,426,00068%10.77-2.59%11.02-4.28%11.58-0.73%11.52-0.32%-0.23%