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
2020-05-2810.6110.7910.3010.47-1.60%-0.23%-3.30%5,801,30060,876,00087%10.49-1.27%10.520.67%10.45-1.61%10.83-0.67%-0.15%
2020-05-2710.3710.7910.3310.642.31%0.10%-2.39%9,358,50099,476,000136%10.633.02%10.451.12%10.62-1.00%10.90-0.44%-0.08%
2020-05-2610.2210.4310.1710.402.87%0.80%-5.01%4,133,60042,646,00063%10.321.14%10.34-3.25%10.73-1.26%10.95-0.46%-0.09%
2020-05-2510.1710.4010.0710.11-1.08%-0.89%-8.07%4,379,90044,679,00064%10.20-2.12%10.68-2.11%10.87-1.22%11.00-0.61%-0.15%
2020-05-2210.6810.7010.2110.22-4.31%-1.94%-7.65%7,821,80081,520,000111%10.42-3.55%10.91-2.53%11.00-1.65%11.07-0.86%-0.15%
除权分界线,2020年05月22日,10股派4.000元(以下数据已经复权)
2020-05-2110.9911.0010.6710.68-0.84%-1.17%-4.32%7,913,70088,684,000116%10.810.44%11.200.28%11.190.05%11.160.14%-0.13%
2020-05-2010.8710.8710.6810.77-0.92%0.10%-3.37%6,198,10069,164,00092%10.76-0.60%11.17-0.18%11.180.14%11.150.07%-0.20%
2020-05-1910.7210.8910.7210.871.40%0.42%-2.41%5,345,90060,000,00077%10.820.96%11.190.09%11.160.31%11.140.26%-0.30%
2020-05-1810.8110.8110.6310.72-0.92%-0.01%-3.50%6,196,30068,907,00084%10.72-0.85%11.180.13%11.13-0.03%11.110.39%-0.39%
2020-05-1510.8010.9110.7510.821.03%0.06%-2.22%7,258,50081,386,00099%10.810.30%11.160.56%11.13-0.08%11.070.66%-0.45%
2020-05-1410.6510.9410.5710.710.66%-0.66%-2.58%8,396,10093,880,000103%10.781.66%11.100.24%11.140.26%10.990.05%-0.58%
2020-05-1310.5510.6610.5110.64-0.09%0.33%-3.18%3,633,70039,988,00045%10.61-0.31%11.07-0.67%11.11-0.05%10.99-0.57%-0.57%
2020-05-1210.7110.8010.5010.65-0.47%0.11%-3.64%5,942,00065,586,00065%10.64-0.89%11.150.00%11.120.22%11.05-1.06%-0.51%
2020-05-1110.9010.9010.6010.70-1.02%-0.31%-4.21%7,451,60082,960,00074%10.73-0.83%11.150.13%11.090.73%11.17-0.57%-0.37%
2020-05-0810.6910.9610.6610.812.17%-0.12%-3.77%9,994,300112,167,00097%10.821.66%11.130.93%11.011.19%11.23-0.67%-0.28%
2020-05-0710.7010.7910.5710.58-1.58%-0.62%-6.45%6,492,70071,719,00060%10.65-0.46%11.031.00%10.88-0.15%11.31-0.58%-0.17%
2020-05-0610.5010.7910.5010.750.84%0.51%-5.50%9,204,600102,126,00081%10.701.39%10.921.24%10.90-0.92%11.38-0.91%-0.07%
2020-04-3010.3110.7010.3110.664.00%1.06%-7.14%8,700,50095,252,00066%10.552.89%10.79-0.33%11.00-2.00%11.48-0.68%0.11%
2020-04-2910.1610.3410.1610.250.49%-0.02%-11.32%6,862,00073,096,00042%10.25-1.01%10.82-2.32%11.23-1.39%11.56-0.20%0.31%
2020-04-2810.7010.7710.0810.20-4.23%-1.52%-11.92%15,535,100167,106,00097%10.36-3.88%11.08-4.05%11.38-2.32%11.58-0.58%0.34%
2020-04-2710.8910.9310.6510.65-1.21%-1.16%-8.57%6,297,50070,372,00043%10.78-1.96%11.55-1.03%11.65-0.59%11.650.13%0.41%
2020-04-2411.2711.4910.7010.78-5.36%-1.91%-7.33%14,300,000162,875,00099%10.99-4.20%11.67-1.42%11.72-0.77%11.630.02%0.36%
2020-04-2311.5611.6611.3511.39-0.61%-0.71%-2.07%14,216,900168,785,000106%11.470.90%11.840.33%11.810.39%11.630.34%0.37%
2020-04-2211.3111.5511.2411.46-0.35%0.79%-1.14%10,438,100122,857,00075%11.37-0.69%11.80-0.09%11.770.43%11.590.29%0.38%
2020-04-2111.3511.6011.2711.500.79%0.45%-0.50%12,656,700149,965,00093%11.450.73%11.810.46%11.720.64%11.560.43%0.39%
2020-04-2011.2011.5411.1911.411.42%0.39%-0.86%12,438,300146,347,00088%11.37-0.35%11.750.61%11.640.74%11.510.44%0.41%
2020-04-1711.4511.6611.2111.25-3.27%-1.37%-1.82%24,217,100285,906,000182%11.410.88%11.681.39%11.561.24%11.460.93%0.35%
2020-04-1610.9011.7910.8911.638.90%2.87%2.44%30,860,100361,240,000261%11.314.68%11.524.17%11.421.33%11.351.25%0.24%
2020-04-1510.7810.9310.6710.68-0.47%-1.12%-4.75%7,762,00086,942,00080%10.801.59%11.06-0.50%11.27-0.15%11.210.15%0.08%
2020-04-1410.6410.7310.5110.730.00%0.92%-4.16%6,463,90071,311,00066%10.630.94%11.12-1.84%11.28-0.41%11.200.09%0.04%