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
2020-05-252.122.152.112.12-0.93%-0.38%-3.42%11,383,10024,219,00058%2.13-0.51%2.15-0.09%2.15-0.60%2.20-0.68%-0.31%
2020-05-222.132.172.112.14-0.47%0.05%-3.17%13,613,70029,113,00066%2.14-1.88%2.160.14%2.16-0.64%2.21-0.45%-0.26%
2020-05-212.172.242.142.15-1.83%-1.38%-3.15%17,877,10038,976,00085%2.181.68%2.15-0.37%2.17-0.69%2.22-0.49%-0.20%
2020-05-202.132.202.092.192.82%2.15%-1.84%22,305,20047,829,000104%2.140.14%2.16-1.05%2.19-1.00%2.23-0.54%-0.11%
2020-05-192.202.212.092.13-3.18%-0.51%-5.04%29,446,90063,048,000139%2.14-2.86%2.18-1.98%2.21-1.47%2.24-0.75%0.01%
2020-05-182.232.232.182.20-1.79%-0.18%-2.65%19,846,80043,743,00098%2.20-1.61%2.23-0.98%2.24-0.88%2.26-0.13%0.14%
2020-05-152.222.282.202.240.90%0.00%-1.02%14,103,50031,592,00068%2.240.18%2.25-0.40%2.26-0.18%2.260.22%0.24%
2020-05-142.282.292.202.22-3.06%-0.72%-1.68%29,678,50066,372,000131%2.24-2.02%2.26-1.27%2.27-0.74%2.26-0.22%0.24%
2020-05-132.282.312.262.290.00%0.35%1.19%14,676,40033,485,00067%2.280.13%2.290.26%2.290.22%2.260.18%0.30%
2020-05-122.282.302.252.290.00%0.48%1.37%15,194,70034,623,00064%2.28-0.78%2.28-0.26%2.280.26%2.26-0.27%0.31%
2020-05-112.312.352.272.291.78%-0.30%1.10%20,757,80047,685,00083%2.301.41%2.290.53%2.270.53%2.27-0.13%0.41%
2020-05-082.282.312.232.25-1.75%-0.66%-0.79%20,474,40046,376,00075%2.27-1.48%2.280.22%2.260.49%2.270.18%0.54%
2020-05-072.272.332.262.290.88%-0.39%1.15%19,407,80044,627,00066%2.301.82%2.270.89%2.250.13%2.260.40%0.61%
2020-05-062.252.292.222.270.00%0.53%0.67%17,510,30039,537,00053%2.260.13%2.250.54%2.250.09%2.260.67%0.65%
2020-04-302.242.292.212.27-0.44%0.67%1.34%24,893,30056,139,00072%2.260.67%2.24-0.27%2.25-0.58%2.240.49%0.62%
2020-04-292.192.302.192.283.64%1.79%2.29%26,795,50060,028,00077%2.240.72%2.24-0.05%2.26-0.57%2.230.86%0.60%
2020-04-282.302.312.182.20-3.93%-1.08%-0.45%33,490,40074,482,00090%2.22-2.20%2.25-1.45%2.27-0.09%2.210.23%0.55%
2020-04-272.232.322.222.292.23%0.70%3.85%24,655,60056,063,00068%2.271.29%2.28-0.44%2.270.66%2.210.41%0.61%
2020-04-242.282.292.212.24-2.61%-0.22%2.00%33,745,00075,760,00087%2.25-3.11%2.290.22%2.260.98%2.200.23%0.69%
2020-04-232.312.392.282.30-1.29%-0.73%4.97%30,489,00070,641,00076%2.320.70%2.281.47%2.241.36%2.190.74%0.85%
2020-04-222.212.342.212.334.48%1.26%7.13%38,698,20089,058,00095%2.302.54%2.252.27%2.212.03%2.181.16%0.84%
2020-04-212.272.292.212.23-1.76%-0.62%3.72%46,459,300104,270,000110%2.241.31%2.201.90%2.160.84%2.150.89%0.81%
2020-04-202.142.272.132.275.09%2.48%6.52%51,368,500113,801,000127%2.224.53%2.162.52%2.150.66%2.130.85%0.74%
2020-04-172.112.162.092.162.86%1.93%2.22%36,132,00076,581,00094%2.120.76%2.11-0.66%2.13-0.84%2.110.33%0.68%
2020-04-162.092.132.072.100.00%-0.14%-0.28%25,687,20054,022,00070%2.100.19%2.12-0.94%2.150.09%2.110.33%0.67%
2020-04-152.132.152.062.10-3.23%0.05%0.05%52,198,800109,554,000145%2.10-3.09%2.14-1.65%2.150.47%2.100.29%0.66%
2020-04-142.162.192.142.170.00%0.18%3.68%33,501,80072,572,000105%2.17-0.05%2.180.74%2.140.85%2.090.82%0.73%
2020-04-132.172.222.132.17-0.91%0.14%4.53%47,007,300101,867,000149%2.17-0.96%2.161.84%2.121.15%2.081.22%0.71%
2020-04-102.142.212.132.194.29%0.09%6.78%62,066,100135,785,000203%2.194.29%2.123.01%2.102.75%2.051.84%0.65%
2020-04-092.072.122.062.100.00%0.10%4.27%33,786,20070,874,000125%2.101.94%2.061.38%2.041.14%2.010.70%0.47%