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
2020-02-241.941.941.911.92-1.03%0.05%1.37%20,689,70039,713,00099%1.92-1.13%1.92-0.16%1.920.52%1.890.32%-0.08%
2020-02-211.921.961.911.940.52%-0.05%2.75%20,110,40039,037,00096%1.941.52%1.930.89%1.910.85%1.890.69%-0.18%
2020-02-201.921.931.891.930.52%0.94%2.93%19,636,80037,544,00092%1.91-0.83%1.910.74%1.890.53%1.880.59%-0.36%
2020-02-191.881.961.881.922.13%-0.41%3.00%30,580,20058,967,000138%1.932.61%1.901.72%1.880.70%1.860.70%-0.59%
2020-02-181.881.891.861.880.00%0.05%1.57%19,936,10037,455,00087%1.880.64%1.860.32%1.87-0.05%1.850.49%-0.88%
2020-02-171.851.891.841.881.62%0.70%2.06%22,419,40041,857,00089%1.871.52%1.86-0.32%1.870.11%1.840.11%-1.29%
2020-02-141.841.851.821.850.00%0.60%0.54%15,139,10027,837,00064%1.84-1.24%1.86-0.75%1.870.38%1.84-1.39%-1.32%
2020-02-131.881.891.841.85-2.12%-0.64%-0.86%22,313,10041,537,00088%1.86-1.38%1.880.16%1.860.60%1.87-1.01%-1.22%
2020-02-121.901.901.871.890.00%0.11%0.27%18,216,10034,388,00072%1.890.16%1.881.24%1.850.54%1.89-0.53%-1.10%
2020-02-111.871.911.851.891.07%0.27%-0.26%21,734,30040,976,00088%1.891.51%1.851.26%1.840.77%1.90-0.73%-1.04%
2020-02-101.811.891.801.872.75%0.70%-2.04%24,866,20046,168,000100%1.862.31%1.830.38%1.830.28%1.91-0.73%-0.95%
2020-02-071.821.831.811.82-0.55%0.28%-5.36%21,889,00039,728,00092%1.82-0.17%1.820.17%1.82-2.67%1.92-1.13%-0.87%
2020-02-061.821.841.801.830.00%0.66%-5.91%31,306,30056,908,000136%1.82-0.76%1.82-0.17%1.87-2.45%1.95-1.72%-0.74%
2020-02-051.831.861.811.831.10%-0.11%-7.53%32,853,90060,176,000152%1.831.10%1.82-4.41%1.92-2.24%1.98-2.13%-0.55%
2020-02-041.811.831.811.81-4.74%-0.11%-10.48%43,633,80079,044,000212%1.81-4.63%1.91-7.02%1.96-4.94%2.02-3.62%-0.30%
2020-02-031.901.901.901.90-5.00%0.00%-9.44%1,749,8003,325,0009%1.90-6.40%2.05-0.49%2.06-0.34%2.10-0.19%0.12%
2020-01-232.082.091.992.00-4.31%-1.48%-4.85%33,341,20067,691,000146%2.03-3.06%2.06-1.44%2.07-1.19%2.10-0.43%0.20%
2020-01-222.092.132.062.090.97%-0.19%-0.99%20,570,00043,079,000102%2.090.72%2.090.00%2.10-0.33%2.110.19%0.22%
2020-01-212.102.102.072.07-1.90%-0.43%-1.76%13,663,30028,401,00067%2.08-0.72%2.09-0.52%2.10-0.76%2.110.05%0.17%
2020-01-202.102.112.072.110.00%0.76%0.19%16,069,40033,644,00079%2.09-0.38%2.10-0.62%2.12-0.61%2.110.19%0.16%
2020-01-172.102.112.092.110.00%0.38%0.38%9,311,80019,574,00044%2.10-0.38%2.11-0.75%2.130.24%2.100.10%0.15%
2020-01-162.112.132.102.110.00%0.00%0.48%12,292,50025,943,00057%2.11-0.61%2.13-0.37%2.130.28%2.100.14%0.15%
2020-01-152.142.152.112.11-1.40%-0.61%0.62%15,493,50032,896,00069%2.12-1.26%2.140.42%2.120.47%2.100.19%0.16%
2020-01-142.152.172.132.140.00%-0.47%2.25%18,195,00039,112,00084%2.150.51%2.130.71%2.110.52%2.090.43%0.15%
2020-01-132.122.182.102.14-0.47%0.05%2.69%34,696,00074,219,000159%2.141.23%2.111.25%2.100.87%2.080.53%0.11%
2020-01-102.042.152.042.154.88%1.75%3.71%46,864,20099,030,000233%2.113.22%2.091.51%2.080.97%2.070.58%0.07%
2020-01-092.052.062.042.050.49%0.15%-0.53%12,430,00025,446,00071%2.05-0.34%2.06-0.19%2.06-0.34%2.06-0.24%0.02%
2020-01-082.072.072.032.04-1.45%-0.68%-1.26%20,460,90042,026,000110%2.05-0.77%2.06-0.29%2.070.00%2.07-0.29%0.07%
2020-01-072.072.082.062.070.00%0.00%-0.10%15,088,30031,228,00077%2.070.34%2.07-0.24%2.070.29%2.070.00%0.12%
2020-01-062.062.082.052.070.00%0.34%-0.10%22,533,00046,478,000109%2.06-0.43%2.070.10%2.06-0.05%2.070.05%0.15%