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
2019-05-2217.4617.5217.0017.30-0.57%0.00%0.00%3,091,70053,565,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2117.0917.4016.9117.402.17%0.83%-1.64%3,239,40055,899,00075%17.262.31%17.30-1.43%17.64-0.71%17.690.09%-0.65%
2019-05-2017.1017.2216.6217.03-1.22%0.97%-3.65%2,865,10048,326,00065%16.87-3.93%17.55-1.96%17.77-1.22%17.68-0.29%-0.79%
2019-05-1718.0518.1917.0317.24-4.91%-1.81%-2.74%5,183,20091,003,000112%17.56-3.01%17.90-0.96%17.99-0.19%17.73-0.51%-0.95%
2019-05-1618.0818.2717.9418.13-0.11%0.15%1.76%3,384,00061,258,00079%18.100.01%18.07-0.24%18.020.61%17.82-0.30%-0.97%
2019-05-1518.1918.3017.9518.150.61%0.27%1.57%5,202,60094,173,000119%18.100.58%18.110.73%17.911.02%17.87-0.22%-1.03%
2019-05-1417.7618.1817.6118.040.39%0.24%0.73%3,694,50066,487,00087%18.00-1.12%17.980.88%17.730.84%17.91-0.72%-1.09%
2019-05-1318.0818.5017.9517.970.11%-1.26%-0.39%5,936,900108,046,000135%18.202.46%17.832.28%17.590.79%18.04-0.71%-1.11%
2019-05-1017.3018.1017.2117.954.73%1.05%-1.21%6,126,000108,819,000135%17.764.04%17.431.94%17.45-0.58%18.17-1.08%-1.14%
2019-05-0916.8817.2316.8017.14-0.64%0.39%-6.69%2,443,90041,724,00052%17.07-0.12%17.10-1.61%17.55-1.52%18.37-1.37%-1.23%
2019-05-0816.9017.4016.6117.250.35%0.91%-7.37%3,593,70061,431,00070%17.09-0.12%17.38-2.21%17.82-1.54%18.62-1.34%-1.18%
2019-05-0717.2517.3716.8017.190.00%0.44%-8.93%3,604,10061,683,00069%17.12-3.20%17.77-2.40%18.10-2.06%18.88-1.40%-1.17%
2019-05-0618.2918.6517.1317.19-9.67%-2.77%-10.20%6,391,800113,007,000122%17.68-5.79%18.20-2.62%18.48-2.21%19.14-1.81%-1.11%
2019-04-3018.6019.0518.5419.032.42%1.41%-2.39%2,909,60054,602,00059%18.770.78%18.69-0.61%18.90-0.58%19.50-0.70%-0.97%
2019-04-2918.8818.9618.2118.58-1.38%-0.22%-5.36%4,105,50076,450,00076%18.62-0.51%18.81-1.01%19.01-1.31%19.63-0.99%-0.88%
2019-04-2618.6118.9918.5018.840.32%0.66%-4.99%3,418,30063,981,00060%18.72-1.48%19.00-0.86%19.26-1.06%19.83-0.74%-0.71%
2019-04-2519.3019.4018.5818.78-3.64%-1.15%-6.00%5,548,400105,412,00094%19.00-0.85%19.16-1.51%19.47-1.25%19.98-0.91%-0.58%
2019-04-2419.3419.5118.7819.491.62%1.72%-3.33%5,926,100113,549,00097%19.16-0.94%19.46-1.51%19.71-1.48%20.16-1.10%-0.46%
2019-04-2319.6819.8019.1119.18-2.39%-0.84%-5.92%5,189,400100,375,00078%19.34-2.58%19.76-1.55%20.01-0.96%20.39-1.94%-0.29%
2019-04-2220.2020.2019.5219.65-2.92%-1.03%-5.48%5,870,900116,559,00073%19.85-1.33%20.07-1.23%20.20-0.80%20.79-0.90%-0.01%
2019-04-1920.2120.3519.8520.240.20%0.59%-3.52%4,271,70085,949,00047%20.12-0.77%20.31-0.17%20.37-0.41%20.98-1.16%0.18%
2019-04-1820.4720.5820.0320.20-1.75%-0.38%-4.83%4,681,90094,941,00045%20.28-1.06%20.35-0.47%20.45-0.38%21.23-0.80%0.44%
2019-04-1720.6120.7520.3420.56-0.87%0.32%-3.91%5,445,400111,606,00047%20.501.09%20.44-0.17%20.53-0.56%21.40-0.46%0.70%
2019-04-1620.1820.7719.8520.742.67%2.30%-3.51%6,232,400126,358,00045%20.27-1.36%20.48-0.65%20.64-2.20%21.500.24%1.00%
2019-04-1520.6821.0320.2020.20-1.56%-1.72%-5.80%6,964,900143,160,00043%20.55-0.24%20.61-0.71%21.11-0.75%21.440.67%1.34%
2019-04-1221.1821.1920.2020.52-1.06%-0.40%-3.67%5,802,100119,543,00034%20.60-0.32%20.76-2.50%21.27-1.36%21.300.55%1.36%
2019-04-1120.8920.9920.4020.74-0.77%0.34%-2.10%7,468,700154,374,00044%20.67-1.10%21.29-0.72%21.56-0.88%21.180.33%1.38%
2019-04-1021.3221.7520.6720.90-4.13%0.00%-1.02%11,142,200232,866,00067%20.90-4.11%21.45-1.81%21.75-0.44%21.120.59%1.34%
2019-04-0921.7822.5921.3321.802.20%0.03%3.85%17,896,000390,032,000115%21.791.68%21.84-0.37%21.841.13%20.990.88%1.18%
2019-04-0822.2022.2020.9021.330.00%-0.49%2.51%16,982,200364,015,000116%21.44-4.15%21.92-0.27%21.601.31%20.810.99%1.10%