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
2019-04-301.791.791.791.79-4.79%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%
2019-04-042.312.352.232.302.68%-0.61%5.55%96,103,400222,356,000188%2.315.18%2.254.36%2.203.48%2.181.44%0.74%
2019-04-032.142.242.132.245.16%1.82%4.28%47,301,200104,054,00099%2.202.76%2.162.13%2.131.38%2.150.42%0.58%
2019-04-022.162.172.122.13-0.93%-0.51%-0.42%35,439,90075,871,00071%2.140.99%2.110.81%2.10-1.41%2.140.47%0.60%
2019-04-012.082.172.072.152.38%1.42%0.99%46,159,90097,850,00088%2.122.71%2.090.82%2.13-1.07%2.130.52%0.61%
2019-03-292.072.102.032.101.45%1.74%-0.85%34,245,50070,670,00064%2.06-0.96%2.08-3.26%2.15-0.32%2.120.47%0.59%
2019-03-282.062.132.052.07-0.96%-0.67%-1.80%27,772,00057,878,00052%2.080.14%2.15-1.33%2.16-0.05%2.110.77%0.55%
2019-03-272.152.162.042.09-2.34%0.43%-0.10%47,705,60099,289,00088%2.08-5.50%2.18-0.55%2.16-0.19%2.090.34%0.49%
2019-03-262.232.292.112.14-3.60%-2.82%2.64%84,946,300187,050,000169%2.20-0.05%2.191.20%2.161.69%2.091.16%0.54%
2019-03-252.112.252.072.223.74%0.77%7.71%78,376,600172,665,000170%2.203.48%2.162.03%2.132.26%2.061.68%0.54%
2019-03-222.102.172.082.141.42%0.52%5.57%43,677,00093,002,00096%2.130.61%2.121.29%2.081.61%2.030.10%0.48%
2019-03-212.122.142.092.110.48%-0.28%4.20%41,886,80088,652,00085%2.120.28%2.091.60%2.051.99%2.03-0.10%0.66%
2019-03-202.082.182.042.100.00%-0.47%3.60%53,283,600112,422,000103%2.112.58%2.062.70%2.011.41%2.030.60%0.87%
2019-03-192.052.122.012.100.00%2.09%4.22%61,325,500126,148,000113%2.062.75%2.003.41%1.980.36%2.020.55%0.98%