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
2019-09-121.821.831.811.820.00%0.33%-0.66%9,061,40016,436,00066%1.81-0.17%1.82-0.38%1.83-0.38%1.83-0.65%-0.52%
2019-09-111.821.841.811.82-0.55%0.17%-1.30%13,454,90024,443,00089%1.82-0.44%1.83-0.27%1.83-0.06%1.84-0.49%-0.40%
2019-09-101.831.841.811.830.00%0.27%-1.24%13,397,90024,456,00090%1.83-0.60%1.83-0.44%1.830.11%1.85-0.48%-0.32%
2019-09-091.841.861.831.83-0.54%-0.33%-1.72%14,607,20026,822,000101%1.840.27%1.840.27%1.83-0.06%1.86-0.38%-0.24%
2019-09-061.831.841.821.840.55%0.49%-1.55%9,339,20017,104,00066%1.83-0.76%1.830.27%1.83-0.27%1.87-0.43%-0.17%
2019-09-051.831.861.821.830.00%-0.81%-2.50%19,146,20035,330,000138%1.851.43%1.830.11%1.84-0.92%1.88-0.48%-0.09%
2019-09-041.821.831.801.830.00%0.60%-2.97%12,815,90023,315,00098%1.820.06%1.83-0.65%1.85-0.96%1.89-0.63%-0.03%
2019-09-031.851.851.801.83-1.08%0.66%-3.58%15,913,70028,931,000126%1.82-1.46%1.84-1.87%1.87-1.16%1.90-0.84%0.05%
2019-09-021.841.861.831.850.54%0.27%-3.34%12,716,70023,463,000105%1.85-0.59%1.87-1.21%1.89-0.63%1.91-0.47%0.13%
2019-08-301.881.891.821.84-1.08%-0.86%-4.32%14,692,00027,272,000124%1.86-2.47%1.90-1.30%1.91-1.04%1.92-0.36%0.11%
2019-08-291.961.961.861.86-4.62%-2.26%-3.63%22,225,70042,285,000192%1.90-1.91%1.92-0.57%1.93-0.77%1.930.52%0.01%
2019-08-281.941.951.931.950.00%0.52%1.56%10,933,50021,212,000101%1.94-0.36%1.93-0.26%1.94-0.10%1.920.31%-0.15%
2019-08-271.931.971.921.952.09%0.15%1.88%9,337,60018,182,00089%1.951.78%1.94-0.05%1.94-0.05%1.910.37%-0.24%
2019-08-261.911.931.891.91-2.05%-0.16%0.16%10,156,50019,433,00097%1.91-2.40%1.94-0.72%1.94-0.15%1.910.32%-0.31%
2019-08-231.961.971.951.95-0.51%-0.51%2.58%7,974,00015,628,00076%1.960.51%1.950.15%1.950.67%1.900.32%-0.41%
2019-08-221.951.971.941.960.51%0.51%3.43%8,640,90016,851,00080%1.950.00%1.950.41%1.931.58%1.900.16%-0.50%
2019-08-211.931.961.931.950.52%0.00%3.07%7,607,90014,832,00070%1.950.00%1.940.78%1.900.53%1.890.16%-0.56%
2019-08-201.931.971.921.940.00%-0.51%2.70%12,004,90023,415,000109%1.951.14%1.932.39%1.890.80%1.890.00%-0.59%
2019-08-191.931.941.911.941.04%0.62%2.70%10,741,50020,705,00087%1.931.10%1.880.75%1.880.70%1.89-0.74%-0.63%
2019-08-161.861.931.851.923.23%0.68%0.89%14,413,20027,491,000110%1.914.15%1.870.97%1.870.38%1.90-1.35%-0.46%
2019-08-151.831.891.781.86-0.53%1.58%-3.58%16,508,50030,231,000111%1.83-2.30%1.85-0.80%1.86-0.96%1.93-1.03%-0.26%
2019-08-141.881.891.861.870.54%-0.21%-4.05%9,214,30017,266,00065%1.870.59%1.87-0.27%1.88-0.32%1.95-0.56%-0.15%
2019-08-131.871.881.851.86-1.06%-0.16%-5.10%7,500,00013,972,00050%1.860.16%1.87-0.53%1.88-0.84%1.96-0.41%-0.10%
2019-08-121.881.891.831.880.00%1.08%-4.47%12,470,90023,200,00079%1.86-1.33%1.88-0.95%1.90-1.86%1.97-0.66%-0.08%
2019-08-091.901.911.871.88-1.05%-0.27%-5.10%11,327,50021,356,00074%1.89-0.79%1.90-0.84%1.94-2.12%1.98-0.55%-0.03%
2019-08-081.901.921.881.900.00%0.00%-4.62%9,753,60018,535,00064%1.90-0.68%1.91-2.00%1.98-0.70%1.99-0.45%-0.01%
2019-08-071.921.941.901.90-0.52%-0.68%-5.05%8,809,60016,849,00055%1.91-0.37%1.95-2.20%1.99-0.55%2.00-0.20%0.00%
2019-08-061.961.971.901.91-4.50%-0.52%-4.74%23,954,40045,987,000140%1.92-4.90%2.00-1.92%2.00-1.14%2.01-0.35%-0.10%
2019-08-052.032.051.992.00-2.44%-0.94%-0.60%17,089,30034,508,000112%2.02-1.94%2.04-0.05%2.03-0.10%2.010.90%-0.20%
2019-08-022.012.122.002.050.00%-0.44%2.81%23,794,30048,993,000155%2.062.23%2.041.50%2.030.75%1.990.66%-0.49%