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
2019-08-2010.4510.5210.3110.39-1.05%0.04%3.66%4,015,90041,710,000127%10.391.45%10.211.40%10.111.35%10.020.37%-0.55%
2019-08-199.8510.559.8510.506.38%2.56%5.15%7,479,30076,571,000224%10.243.89%10.072.72%9.982.01%9.990.17%-0.61%
2019-08-169.779.989.719.871.13%0.15%-0.99%2,540,20025,034,00084%9.861.72%9.800.62%9.78-0.35%9.97-0.67%-0.60%
2019-08-159.639.829.559.76-0.91%0.74%-2.75%1,839,50017,821,00056%9.69-1.54%9.74-0.37%9.82-0.57%10.04-1.17%-0.52%
2019-08-149.889.909.789.850.92%0.11%-3.00%2,182,60021,474,00059%9.841.37%9.78-0.54%9.87-0.40%10.16-0.66%-0.39%
2019-08-139.709.789.649.76-1.31%0.56%-4.52%2,882,40027,976,00072%9.71-1.02%9.83-0.98%9.91-0.82%10.22-0.94%-0.32%
2019-08-129.809.899.749.890.41%0.86%-4.16%2,826,80027,721,00066%9.81-1.27%9.93-0.82%9.99-1.09%10.32-0.73%-0.21%
2019-08-0910.1310.139.779.85-2.48%-0.83%-5.24%4,424,00043,937,00097%9.93-1.58%10.01-0.61%10.10-1.14%10.40-0.64%-0.13%
2019-08-0810.0710.1710.0510.100.40%0.09%-3.46%2,092,00021,110,00044%10.090.03%10.07-1.01%10.22-1.29%10.46-0.29%-0.06%
2019-08-0710.1810.2110.0310.06-0.40%-0.28%-4.12%2,391,30024,123,00040%10.090.30%10.18-0.88%10.35-0.64%10.49-0.96%-0.03%
2019-08-0610.2810.289.8610.10-3.35%0.42%-4.66%5,541,50055,736,00070%10.06-3.93%10.27-2.48%10.42-1.38%10.59-0.22%0.21%
2019-08-0510.5510.5910.3610.45-0.95%-0.18%-1.57%2,906,30030,426,00039%10.470.67%10.53-0.20%10.57-0.23%10.620.26%0.17%
2019-08-0210.2310.5510.1010.55-0.85%1.45%-0.37%4,159,10043,249,00055%10.40-2.31%10.55-0.74%10.59-0.20%10.590.10%0.07%
2019-08-0110.5110.7510.5010.641.04%-0.05%0.58%5,874,80062,539,00079%10.650.86%10.630.08%10.610.33%10.580.18%-0.03%
2019-07-3110.5710.7010.4310.53-0.85%-0.23%-0.28%4,585,60048,398,00062%10.55-1.06%10.620.05%10.58-0.91%10.560.06%-0.13%
2019-07-3010.6210.7810.5210.62-0.75%-0.44%0.63%5,409,10057,700,00076%10.670.42%10.610.51%10.670.29%10.550.11%-0.16%
2019-07-2910.5310.7610.4610.700.28%0.73%1.50%6,111,60064,916,00090%10.620.64%10.56-1.14%10.640.50%10.540.13%-0.19%
2019-07-2610.4810.6710.4310.671.14%1.09%1.35%5,984,20063,164,00090%10.560.22%10.680.22%10.590.26%10.530.05%-0.22%
2019-07-2510.6210.6810.3810.55-2.76%0.17%0.26%13,143,300138,424,000207%10.53-2.57%10.660.35%10.560.14%10.52-0.02%-0.20%
2019-07-2410.0911.1010.0710.857.53%0.37%3.09%20,978,900226,776,000395%10.817.36%10.624.60%10.552.91%10.531.40%-0.22%
2019-07-2310.0310.1210.0010.090.40%0.21%-2.79%2,568,70025,863,00068%10.07-0.44%10.15-0.86%10.25-0.45%10.38-0.54%-0.37%
2019-07-2210.2910.429.9910.05-1.28%-0.62%-3.70%4,991,40050,478,000126%10.11-1.35%10.24-0.95%10.29-0.75%10.44-0.73%-0.32%
2019-07-1910.3110.3610.1310.18-1.17%-0.69%-3.17%4,353,70044,630,000105%10.25-1.13%10.34-0.58%10.37-0.50%10.51-0.92%-0.32%
2019-07-1810.4010.5010.2810.30-0.58%-0.66%-2.93%4,853,50050,320,000113%10.37-0.48%10.40-0.29%10.42-0.53%10.61-0.87%-0.18%
2019-07-1710.4010.5110.3410.36-0.48%-0.56%-3.21%3,166,50032,988,00068%10.42-0.25%10.43-0.24%10.48-0.56%10.70-0.20%-0.04%
2019-07-1610.4110.5410.3910.41-0.86%-0.33%-2.94%2,217,30023,158,00046%10.440.11%10.46-0.47%10.54-0.45%10.73-0.20%0.00%
2019-07-1510.5410.5810.2610.500.29%0.64%-2.29%4,044,80042,199,00076%10.43-0.59%10.50-0.90%10.59-0.46%10.75-0.12%0.04%
2019-07-1210.4910.6010.4010.47-0.19%-0.24%-2.69%2,956,10031,023,00053%10.50-0.77%10.60-0.60%10.64-1.02%10.760.23%0.07%
2019-07-1110.6510.7610.4110.49-1.96%-0.81%-2.27%4,317,70045,663,00072%10.58-1.42%10.66-0.18%10.74-0.85%10.73-0.22%0.05%
2019-07-1010.6810.8610.6010.700.00%-0.26%-0.54%3,123,00033,505,00050%10.730.22%10.68-1.00%10.840.06%10.76-0.15%0.10%