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:
东港股份( 002117.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
2020-09-3010.6510.6910.4910.53-0.57%-0.51%-4.34%4,046,80042,833,00059%10.580.29%10.56-0.47%10.68-0.73%11.01-0.20%-0.55%
2020-09-2910.5710.6610.3910.590.86%0.35%-3.99%5,056,10053,356,00070%10.55-0.01%10.61-1.23%10.76-1.11%11.03-0.44%-0.64%
2020-09-2810.6510.6610.5010.50-0.94%-0.51%-5.23%3,476,50036,692,00047%10.55-1.24%10.75-1.07%10.88-1.54%11.08-0.23%-0.69%
2020-09-2510.9811.0010.5310.60-2.84%-0.80%-4.54%7,068,80075,536,00092%10.69-2.36%10.86-1.58%11.05-1.49%11.10-0.29%-0.81%
2020-09-2411.0011.0510.8410.91-2.15%-0.31%-2.03%5,436,90059,504,00072%10.94-0.84%11.04-1.54%11.220.05%11.14-0.22%-0.88%
2020-09-2311.0011.1510.9411.151.46%1.02%-0.09%4,412,00048,695,00052%11.04-0.68%11.21-0.74%11.210.17%11.16-0.68%-1.00%
2020-09-2211.1511.2910.9410.99-2.14%-1.10%-2.19%6,249,50069,442,00067%11.11-2.12%11.290.31%11.19-0.08%11.24-0.80%-1.03%
2020-09-2111.5011.5811.1811.23-0.62%-1.08%-0.85%9,187,000104,298,00094%11.350.22%11.260.90%11.200.48%11.33-0.95%-1.06%
2020-09-1810.9911.6810.9811.302.91%-0.25%-1.18%14,776,800167,394,000145%11.333.61%11.161.12%11.150.96%11.44-0.70%-1.08%
2020-09-1710.9311.0510.8310.980.00%0.43%-4.65%6,074,60066,415,00061%10.93-0.36%11.03-0.42%11.04-0.64%11.52-1.04%-1.08%
2020-09-1611.1011.1810.8810.98-1.52%0.07%-5.64%6,546,10071,827,00063%10.97-1.81%11.08-0.12%11.11-1.45%11.64-1.09%-1.07%
2020-09-1511.1411.3311.0811.150.45%-0.21%-5.22%7,151,70079,911,00067%11.170.81%11.09-0.32%11.28-1.35%11.76-0.94%-1.06%
2020-09-1411.0611.2410.9611.100.54%0.14%-6.53%6,679,70074,040,00061%11.080.55%11.13-1.83%11.43-1.77%11.88-1.38%-1.09%
2020-09-1111.0011.1910.8711.041.28%0.15%-8.32%7,419,10081,778,00062%11.02-1.57%11.34-1.99%11.64-1.26%12.04-1.00%-1.02%
2020-09-1011.5911.7010.8710.90-5.46%-2.67%-10.38%15,305,300171,401,000123%11.20-4.36%11.57-3.17%11.78-2.22%12.16-1.46%-0.91%
2020-09-0911.8412.0511.5011.53-3.03%-1.54%-6.59%11,716,100137,199,000101%11.71-1.46%11.94-1.18%12.05-1.35%12.34-0.97%-0.77%
2020-09-0812.0212.1411.6611.89-1.00%0.05%-4.61%12,261,600145,722,000102%11.88-2.76%12.09-1.33%12.22-1.21%12.46-1.11%-0.65%
2020-09-0712.3512.4112.0012.01-1.96%-1.73%-4.71%12,514,400152,934,000103%12.220.30%12.25-0.92%12.37-1.27%12.60-1.11%-0.52%
2020-09-0412.0912.4011.9812.250.00%0.53%-3.89%7,860,70095,779,00059%12.19-1.21%12.36-0.92%12.52-0.45%12.75-0.66%-0.38%
2020-09-0312.5912.6412.1812.25-2.62%-0.68%-4.53%10,020,800123,597,00069%12.33-1.67%12.48-1.48%12.58-0.41%12.83-0.95%-0.30%
2020-09-0212.6012.7012.4112.58-0.08%0.29%-2.89%9,421,400118,170,00061%12.54-0.22%12.670.05%12.63-0.32%12.95-0.97%-0.15%
2020-09-0112.7012.7612.4012.59-0.63%0.16%-3.75%8,991,900113,029,00052%12.57-1.92%12.66-0.08%12.67-0.79%13.08-1.31%0.02%
2020-08-3112.9012.9712.6412.67-0.16%-1.14%-4.41%13,599,200174,283,00068%12.822.10%12.670.19%12.77-0.91%13.26-0.62%0.30%
2020-08-2812.6512.7512.3512.690.32%1.09%-4.86%12,283,800154,203,00050%12.55-0.53%12.65-1.38%12.89-0.81%13.340.06%0.56%
2020-08-2712.7012.7912.4512.651.20%0.24%-5.10%10,876,000137,252,00044%12.62-0.90%12.82-1.52%13.00-1.15%13.33-0.02%0.57%
2020-08-2612.9013.0912.4112.50-3.10%-1.85%-6.24%16,180,900206,061,00068%12.74-2.44%13.02-0.92%13.15-1.37%13.330.16%0.59%
2020-08-2513.2013.3512.7712.90-1.60%-1.18%-3.09%15,777,800205,958,00070%13.05-1.17%13.14-1.02%13.33-1.43%13.310.26%0.59%
2020-08-2412.8413.5812.8413.110.92%-0.75%-1.25%21,958,400290,040,00099%13.210.53%13.28-1.17%13.52-0.31%13.280.22%0.62%
2020-08-2113.4113.5612.9112.99-2.55%-1.13%-1.94%18,601,500244,412,00086%13.14-2.54%13.44-1.84%13.560.31%13.250.22%0.68%
2020-08-2013.3913.7413.2913.330.00%-1.12%0.85%20,385,400274,809,00095%13.48-0.97%13.690.30%13.520.43%13.220.47%0.76%