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
2019-10-1811.4511.7011.2611.26-1.66%-1.44%-2.97%10,167,800116,160,00057%11.420.15%11.40-0.60%11.58-0.63%11.610.26%0.49%
2019-10-1711.3611.5011.2711.450.70%0.38%-1.08%8,814,000100,540,00047%11.410.19%11.47-1.44%11.65-0.19%11.580.21%0.52%
2019-10-1611.6211.6311.2811.37-1.90%-0.13%-1.57%11,784,800134,170,00063%11.39-1.68%11.64-0.78%11.68-0.19%11.550.22%0.49%
2019-10-1511.7911.8011.5011.59-2.69%0.09%0.56%15,296,400177,130,00082%11.58-1.86%11.73-0.08%11.700.04%11.530.26%0.48%
2019-10-1412.0012.0011.6911.91-0.33%0.93%3.60%24,665,900291,060,000142%11.800.37%11.740.48%11.690.60%11.500.64%0.49%
2019-10-1111.6011.9711.4511.953.02%1.64%4.61%27,398,700322,120,000177%11.760.90%11.690.56%11.621.03%11.420.76%0.46%
2019-10-1011.6611.9811.3711.60-0.60%-0.45%2.32%20,984,900244,520,000157%11.650.41%11.620.68%11.500.90%11.340.63%0.47%
2019-10-0911.6211.7911.4511.67-0.93%0.56%3.59%15,885,700184,360,000135%11.610.03%11.541.04%11.400.84%11.270.60%0.43%
2019-10-0811.3311.8511.2011.784.53%1.53%5.19%24,538,300284,690,000232%11.602.15%11.421.89%11.311.39%11.201.16%0.42%
2019-09-3011.4511.5811.2411.27-2.00%-0.77%1.80%13,447,300152,730,000146%11.360.95%11.210.80%11.150.80%11.070.15%0.34%
2019-09-2710.7611.5410.6711.507.38%2.21%4.03%20,489,900230,529,000218%11.253.30%11.121.16%11.061.00%11.050.55%0.44%
2019-09-2611.1811.1910.7010.71-4.20%-1.67%-2.58%8,767,30095,494,000104%10.89-1.68%10.990.16%10.95-0.11%10.99-0.09%0.43%
2019-09-2510.9211.2910.7711.181.54%0.92%1.60%13,765,600152,490,000155%11.081.05%10.980.80%10.970.65%11.000.15%0.53%
2019-09-2410.7911.1510.7411.012.04%0.43%0.20%7,967,90087,355,00083%10.962.13%10.890.18%10.89-0.02%10.990.37%0.59%
2019-09-2310.8110.8310.6610.79-0.55%0.52%-1.44%5,390,20057,859,00052%10.73-1.84%10.87-0.42%10.90-1.31%10.950.36%0.46%
2019-09-2010.9811.0910.8110.85-1.00%-0.78%-0.54%5,334,60058,332,00049%10.94-0.06%10.92-0.14%11.040.06%10.910.79%0.42%
2019-09-1910.8811.0310.8010.961.01%0.16%1.26%5,136,70056,204,00044%10.940.74%10.93-1.34%11.030.03%10.820.32%0.30%
2019-09-1810.9110.9710.7910.85-0.46%-0.11%0.56%4,596,60049,926,00039%10.86-0.87%11.080.04%11.030.02%10.790.44%0.25%
2019-09-1711.1811.2210.8010.90-3.54%-0.52%1.46%9,429,000103,314,00080%10.96-2.38%11.070.03%11.030.54%10.740.43%0.18%
2019-09-1610.9911.3610.9311.303.10%0.68%5.64%14,624,400164,147,000134%11.222.64%11.070.86%10.971.26%10.701.14%0.14%
2019-09-1210.9211.0610.7610.960.55%0.23%3.62%7,943,90086,869,00076%10.94-0.54%10.980.72%10.831.18%10.580.47%0.00%
2019-09-1111.4411.4410.7910.90-2.68%-0.86%3.53%15,207,500167,187,000149%10.990.12%10.901.25%10.711.05%10.530.83%-0.06%
2019-09-1010.8511.2810.6811.203.90%1.99%7.27%19,115,600209,901,000194%10.982.78%10.762.70%10.602.08%10.440.80%-0.15%
2019-09-0910.5810.9610.4710.782.96%0.90%4.07%13,898,300148,488,000143%10.681.38%10.481.46%10.381.32%10.36-0.97%-0.20%
2019-09-0610.5810.7310.4210.470.87%-0.65%0.11%13,333,300140,515,000124%10.542.95%10.331.96%10.251.38%10.46-0.06%0.23%
2019-09-0510.0710.3810.0610.383.70%1.40%-0.81%14,703,100150,513,000142%10.242.66%10.131.40%10.110.40%10.47-0.36%0.35%
2019-09-049.9310.029.9210.010.30%0.38%-4.69%3,966,90039,559,00040%9.97-0.16%9.99-0.46%10.07-1.06%10.50-0.17%0.46%
2019-09-0310.1210.129.939.98-1.09%-0.08%-5.14%6,529,10065,215,00068%9.99-0.25%10.04-0.75%10.18-1.52%10.52-0.31%0.49%
2019-09-029.9010.109.8710.091.31%0.77%-4.40%4,366,80043,724,00046%10.01-0.73%10.11-1.30%10.33-2.54%10.550.00%0.56%
2019-08-3010.2810.299.959.960.00%-1.26%-5.63%8,385,90084,585,00087%10.09-1.23%10.25-1.77%10.60-0.73%10.55-0.24%0.58%