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
2019-10-165.085.114.934.93-3.52%-1.48%0.55%14,800,10074,063,000105%5.00-0.99%5.020.40%4.980.50%4.90-0.02%-0.50%
2019-10-155.025.134.965.110.59%1.11%4.20%20,338,000102,787,000135%5.050.90%5.001.09%4.961.25%4.900.33%-0.57%
2019-10-144.925.094.895.082.63%1.42%3.93%19,656,30098,450,000135%5.011.17%4.951.43%4.901.32%4.890.33%-0.61%
2019-10-114.875.044.834.952.06%-0.02%1.60%20,959,100103,770,000150%4.952.42%4.882.16%4.831.79%4.87-0.06%-0.65%
2019-10-104.784.884.764.851.68%0.33%-0.51%10,135,70049,000,00074%4.832.44%4.781.06%4.75-0.67%4.88-0.37%-0.64%
2019-10-094.724.784.664.771.27%1.08%-2.51%6,312,40029,790,00043%4.72-0.80%4.730.06%4.78-1.42%4.89-0.39%-0.60%
2019-10-084.644.854.644.711.73%-0.99%-4.11%10,689,70050,850,00068%4.761.58%4.72-1.52%4.85-0.62%4.91-0.81%-0.55%
2019-09-304.684.734.634.63-1.49%-1.13%-6.50%5,954,40027,885,00033%4.68-0.62%4.80-1.74%4.88-0.31%4.95-1.08%-0.45%
2019-09-274.724.764.614.70-0.21%-0.25%-6.11%9,763,20046,001,00047%4.71-3.03%4.88-0.83%4.90-0.79%5.01-1.07%-0.28%
2019-09-265.015.044.714.71-7.10%-3.07%-6.92%24,045,800116,845,000109%4.86-2.12%4.92-0.43%4.93-0.72%5.06-1.86%-0.12%
2019-09-254.905.084.815.072.84%2.14%-1.67%27,152,400134,782,000110%4.960.24%4.94-0.28%4.97-0.18%5.16-0.67%0.22%
2019-09-244.915.024.864.930.41%-0.44%-5.03%14,497,30071,784,00056%4.951.25%4.96-0.44%4.98-0.76%5.19-0.12%0.37%
2019-09-234.994.994.854.91-2.19%0.39%-5.52%11,839,30057,907,00043%4.89-2.65%4.98-0.60%5.02-1.59%5.20-0.08%0.44%
2019-09-205.045.074.985.02-1.38%-0.08%-3.48%13,644,20068,544,00050%5.020.34%5.01-0.60%5.10-1.11%5.200.06%0.47%
2019-09-195.015.104.925.092.00%1.66%-2.08%16,706,90083,651,00057%5.010.12%5.04-1.79%5.16-1.98%5.200.06%0.53%
2019-09-185.045.074.954.990.00%-0.22%-3.95%15,846,90079,254,00053%5.00-1.50%5.13-1.52%5.26-0.40%5.200.08%0.53%
2019-09-175.265.264.964.99-5.31%-1.71%-3.87%30,948,900157,127,000101%5.08-3.59%5.21-2.60%5.28-0.26%5.190.19%0.57%
2019-09-165.275.365.175.27-0.94%0.08%1.72%28,247,800148,752,00098%5.27-0.72%5.350.19%5.290.44%5.180.60%0.58%
2019-09-125.285.415.205.321.33%0.30%3.30%28,377,500150,512,000102%5.30-2.23%5.340.77%5.270.77%5.150.57%0.56%
2019-09-115.355.625.235.25-1.50%-3.23%2.52%49,471,900268,384,000188%5.433.39%5.302.65%5.232.13%5.121.49%0.56%
2019-09-105.175.345.135.333.29%1.58%5.63%34,828,900182,760,000144%5.252.58%5.161.30%5.121.03%5.050.86%0.46%
2019-09-095.105.185.055.161.78%0.88%3.14%24,374,200124,671,000105%5.120.89%5.100.63%5.070.74%5.000.60%0.39%
2019-09-065.155.155.035.07-0.78%0.00%1.95%19,852,900100,659,00088%5.07-0.55%5.060.14%5.030.58%4.970.22%0.37%
2019-09-055.065.215.015.111.59%0.24%2.98%31,197,400159,038,000137%5.101.78%5.061.22%5.000.62%4.960.61%0.43%
2019-09-045.055.094.935.03-0.59%0.42%1.99%21,624,200108,325,00099%5.01-0.77%5.000.65%4.970.20%4.930.10%0.42%
2019-09-035.005.124.955.062.02%0.24%2.70%29,353,200148,174,000131%5.052.54%4.960.71%4.960.77%4.930.49%0.51%
2019-09-024.784.994.754.963.77%0.75%1.16%24,542,900120,836,000113%4.920.47%4.93-0.20%4.930.53%4.900.27%0.52%
2019-08-305.015.054.754.78-4.59%-2.45%-2.25%22,628,500110,883,000106%4.90-1.37%4.940.06%4.90-0.20%4.890.37%0.50%
2019-08-294.955.024.885.011.21%0.85%2.83%20,704,100102,858,000101%4.970.30%4.941.27%4.910.51%4.870.64%0.45%
2019-08-284.915.034.864.950.00%-0.06%2.25%21,761,400107,784,000107%4.951.45%4.870.02%4.88-0.06%4.840.39%0.37%