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:
凯恩股份( 002012.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
2020-09-305.715.735.535.61-2.26%-0.50%-8.02%10,075,20056,809,00043%5.64-0.97%5.67-1.12%5.74-0.86%6.10-1.85%-1.24%
2020-09-295.655.765.615.742.32%0.83%-7.63%10,326,10058,787,00041%5.690.28%5.73-0.69%5.79-1.06%6.21-2.56%-1.02%
2020-09-285.825.835.605.61-3.77%-1.18%-12.03%13,176,10074,799,00044%5.68-2.79%5.77-1.23%5.85-1.76%6.38-3.07%-0.70%
2020-09-255.825.915.775.830.69%-0.17%-11.38%11,120,00064,943,00031%5.840.40%5.85-0.85%5.95-1.24%6.58-1.14%-0.26%
2020-09-245.855.875.795.79-2.20%-0.46%-13.00%12,590,30073,240,00031%5.82-0.94%5.90-1.77%6.03-3.27%6.66-1.07%-0.07%
2020-09-235.945.955.815.920.17%0.82%-12.00%16,697,60098,045,00036%5.87-1.56%6.00-1.59%6.23-2.29%6.73-0.69%0.14%
2020-09-226.006.055.905.91-2.96%-0.92%-12.75%20,137,900120,121,00042%5.97-2.69%6.10-3.59%6.38-3.14%6.77-0.79%0.28%
2020-09-216.236.266.066.09-1.77%-0.65%-10.81%22,975,500140,829,00045%6.13-0.54%6.33-2.56%6.59-3.29%6.83-0.35%0.49%
2020-09-186.156.306.036.20-1.43%0.60%-9.52%30,726,600189,377,00059%6.16-4.70%6.49-3.94%6.81-1.56%6.85-0.38%0.60%
2020-09-176.756.866.296.29-10.01%-2.74%-8.55%67,187,300434,495,000135%6.47-7.07%6.76-5.34%6.92-1.97%6.88-0.48%0.67%
2020-09-167.137.146.876.99-0.99%0.45%1.14%25,223,800175,533,00056%6.96-2.03%7.140.46%7.060.27%6.910.35%0.81%
2020-09-157.287.286.987.06-4.34%-0.61%2.51%42,196,100299,705,00099%7.10-1.85%7.110.67%7.040.49%6.890.63%0.79%
2020-09-147.117.406.847.385.28%1.98%7.83%62,357,600451,267,000159%7.244.19%7.061.82%7.001.58%6.841.36%0.74%
2020-09-116.467.246.467.016.53%0.92%3.82%50,367,700349,871,000136%6.95-0.27%6.930.12%6.890.88%6.750.70%0.64%
2020-09-106.807.286.546.58-4.08%-5.53%-1.86%57,740,300402,156,000168%6.971.46%6.931.23%6.831.32%6.711.07%0.62%
2020-09-096.907.026.716.86-2.00%-0.07%3.41%38,265,700262,709,000117%6.87-0.85%6.841.15%6.750.88%6.630.73%0.59%
2020-09-086.607.076.607.006.87%1.10%6.29%54,388,700376,581,000177%6.923.48%6.762.11%6.691.81%6.591.31%0.57%
2020-09-076.656.856.516.55-0.61%-2.11%0.75%36,130,200241,761,000128%6.691.86%6.621.08%6.570.74%6.500.67%0.48%
2020-09-046.486.656.416.591.23%0.32%2.04%31,995,700210,169,000117%6.57-0.58%6.550.63%6.520.32%6.460.40%0.44%
2020-09-036.386.886.356.512.52%-1.47%1.21%48,681,300321,653,000196%6.613.88%6.511.32%6.500.73%6.430.85%0.39%
2020-09-026.426.436.296.35-0.78%-0.16%-0.44%16,929,100107,677,00077%6.36-0.42%6.43-0.47%6.450.09%6.380.16%0.25%
2020-09-016.456.476.346.40-1.39%0.20%0.50%16,885,300107,839,00077%6.39-1.54%6.46-0.36%6.450.23%6.370.11%0.20%
2020-08-316.496.646.406.490.15%0.05%2.03%29,191,900189,376,000134%6.490.34%6.480.57%6.430.61%6.360.43%0.14%
2020-08-286.556.576.406.48-1.37%0.23%2.31%24,905,100161,014,000119%6.47-0.26%6.440.66%6.390.55%6.330.44%0.09%
2020-08-276.356.576.336.573.79%1.36%4.19%39,091,700253,386,000201%6.482.05%6.401.39%6.361.31%6.310.82%0.04%
2020-08-266.356.446.286.33-0.16%-0.35%1.20%23,976,200152,306,000141%6.350.67%6.310.72%6.270.46%6.260.53%-0.04%
2020-08-256.336.416.236.340.00%0.48%1.90%22,582,500142,486,000142%6.310.62%6.270.87%6.250.05%6.220.44%-0.10%
2020-08-246.206.376.106.342.59%1.10%2.34%22,091,800138,546,000143%6.271.84%6.210.34%6.240.02%6.200.23%-0.15%
2020-08-216.176.216.126.180.98%0.36%-0.02%9,879,70060,842,00066%6.160.15%6.19-0.87%6.240.10%6.18-0.11%-0.16%
2020-08-206.066.276.056.120.00%-0.47%-1.10%11,566,10071,120,00070%6.15-1.47%6.25-0.42%6.240.02%6.19-0.50%-0.14%