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:
*ST东南( 002263.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
2019-07-152.052.082.002.05-1.91%0.84%-4.65%24,360,50049,535,00061%2.030.45%2.04-1.69%2.09-1.83%2.15-0.37%-0.40%
2019-07-122.002.121.942.093.47%3.26%-3.15%44,527,00090,105,000118%2.02-1.17%2.07-2.86%2.13-2.70%2.16-0.65%-0.53%
2019-07-112.092.112.022.02-5.16%-1.37%-7.00%39,496,20080,888,000119%2.05-4.48%2.13-3.14%2.19-0.50%2.17-0.46%-0.62%
2019-07-102.202.222.132.13-4.91%-0.65%-2.38%38,906,20083,412,000137%2.14-4.84%2.20-1.70%2.20-0.41%2.18-0.14%-0.69%
2019-07-092.262.322.222.24-1.75%-0.58%2.52%23,110,30052,059,00098%2.251.53%2.241.64%2.210.23%2.190.55%-0.79%
2019-07-082.192.312.152.280.88%2.75%4.92%48,261,800107,104,000219%2.22-1.25%2.200.23%2.200.32%2.170.79%-0.91%
2019-07-052.192.272.162.264.63%0.58%4.82%66,392,500149,197,000319%2.254.08%2.201.81%2.202.57%2.161.22%-1.10%
2019-07-042.272.272.062.16-0.46%0.05%1.41%86,903,700187,606,000443%2.16-0.51%2.162.76%2.1412.75%2.13-1.48%-1.33%
2019-07-032.172.172.172.174.83%0.00%0.37%1,843,2004,000,00011%2.174.83%2.109.95%1.901.88%2.16-2.08%-1.21%
2019-07-022.072.072.072.075.08%0.00%-6.25%749,3001,551,0003%2.075.08%1.913.47%1.86-1.12%2.21-1.39%-0.93%
2019-07-011.971.971.971.974.79%0.00%-12.01%817,8001,611,0003%1.974.79%1.85-0.05%1.88-8.23%2.24-1.63%-0.73%
2019-06-281.881.881.881.885.03%0.00%-17.40%5,749,80010,810,00016%1.885.03%1.85-1.81%2.05-3.21%2.28-1.56%-0.50%
2019-04-301.791.791.791.79-4.79%0.00%-22.58%5,377,5009,626,00012%1.79-4.79%1.88-10.56%2.12-3.06%2.31-1.15%-0.25%
2019-04-291.881.881.881.88-5.05%0.00%-19.62%3,304,8006,214,0007%1.88-5.05%2.10-2.14%2.19-2.28%2.34-1.14%-0.02%
2019-04-261.981.981.981.98-4.81%0.00%-16.31%4,978,4009,858,0009%1.98-7.30%2.15-2.50%2.24-1.50%2.37-0.63%0.24%
2019-04-252.112.222.072.08-3.70%-2.62%-12.64%40,359,30086,224,00071%2.14-1.88%2.20-3.33%2.27-2.57%2.38-1.12%0.43%
2019-04-242.262.272.162.16-4.85%-0.78%-10.30%48,389,400105,333,00081%2.18-4.93%2.28-3.23%2.33-2.55%2.41-1.11%0.73%
2019-04-232.372.382.272.27-5.02%-0.87%-6.78%46,648,100106,804,00081%2.29-4.74%2.36-1.87%2.39-1.56%2.44-0.29%0.97%
2019-04-222.402.442.372.39-0.83%-0.58%-2.13%36,743,80088,332,00066%2.400.59%2.40-0.95%2.43-0.90%2.440.74%1.08%
2019-04-192.362.422.352.411.69%0.84%-0.58%39,362,90094,058,00067%2.39-0.67%2.42-1.02%2.45-0.20%2.420.62%1.07%
2019-04-182.452.472.362.37-4.44%-1.50%-1.62%64,461,100155,080,000101%2.41-2.79%2.45-1.65%2.46-0.32%2.410.67%1.15%
2019-04-172.492.522.432.48-0.80%0.20%3.64%49,856,000123,369,00083%2.48-0.44%2.490.69%2.470.00%2.390.89%1.13%
2019-04-162.462.522.422.500.81%0.56%5.40%41,151,600102,283,00071%2.49-0.76%2.470.45%2.470.69%2.371.15%1.09%
2019-04-152.542.562.462.48-0.80%-1.00%5.76%63,852,800159,959,000111%2.512.66%2.460.45%2.452.13%2.351.47%1.02%
2019-04-122.392.502.342.505.04%2.46%8.18%75,613,500184,490,000137%2.44-0.25%2.450.66%2.401.40%2.311.32%0.93%
2019-04-112.502.562.382.38-5.18%-2.70%4.34%69,701,000170,497,000140%2.45-1.13%2.443.05%2.371.81%2.281.83%0.87%
2019-04-102.382.522.372.514.15%1.46%12.05%52,627,100130,190,000113%2.473.91%2.362.07%2.322.11%2.241.31%0.72%
2019-04-092.312.432.302.412.99%1.22%9.00%52,749,500125,619,000104%2.385.08%2.321.85%2.281.93%2.210.78%0.71%
2019-04-082.292.372.202.341.74%3.27%6.65%69,845,100158,268,000127%2.27-2.07%2.271.07%2.231.41%2.190.69%0.80%
2019-04-042.312.352.232.300.00%-0.61%5.55%96,103,400222,356,000188%2.315.18%2.254.36%2.203.48%2.181.44%0.74%