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
2019-08-204.894.924.794.82-0.82%-0.39%2.90%18,240,80088,270,000103%4.840.98%4.781.49%4.750.08%4.680.65%-0.37%
2019-08-194.684.864.684.864.29%1.42%4.43%20,762,90099,489,000117%4.792.09%4.710.13%4.740.94%4.650.04%-0.51%
2019-08-164.684.784.654.66-1.48%-0.72%0.17%17,697,60083,076,00098%4.691.49%4.70-0.84%4.700.62%4.65-0.11%-0.59%
2019-08-154.614.754.534.730.21%2.27%1.57%18,329,50084,773,000100%4.63-3.12%4.740.45%4.670.26%4.66-0.21%-0.81%
2019-08-144.824.864.694.72-0.84%-1.13%1.14%21,082,300100,639,000120%4.77-0.21%4.721.55%4.660.95%4.67-0.06%-1.02%
2019-08-134.564.924.534.764.39%-0.50%1.93%33,405,500159,802,000187%4.786.34%4.653.61%4.612.19%4.67-0.13%-1.23%
2019-08-124.414.584.394.563.64%1.36%-2.48%14,583,30065,604,00085%4.500.67%4.49-0.49%4.52-1.57%4.68-0.97%-1.39%
2019-08-094.514.584.374.40-1.57%-1.54%-6.82%13,115,50058,609,00074%4.47-0.47%4.51-0.60%4.59-1.19%4.72-1.17%-1.36%
2019-08-084.504.544.434.47-0.45%-0.45%-6.45%10,978,00049,292,00059%4.49-1.56%4.54-2.22%4.64-0.75%4.78-0.85%-1.43%
2019-08-074.594.644.484.49-1.32%-1.56%-6.83%13,438,60061,289,00070%4.560.40%4.64-1.11%4.68-0.89%4.82-0.91%-1.40%
2019-08-064.704.704.414.55-4.81%0.15%-6.44%18,955,20086,108,00093%4.54-5.14%4.69-1.33%4.72-1.67%4.86-0.74%-1.42%
2019-08-054.784.884.694.780.84%-0.19%-2.43%18,836,10090,197,00094%4.791.06%4.750.00%4.80-0.68%4.90-0.77%-1.37%
2019-08-024.604.844.604.740.21%0.02%-3.99%19,101,70090,520,00084%4.740.25%4.75-1.45%4.83-1.37%4.94-2.32%-1.30%
2019-08-014.694.814.624.73-1.25%0.06%-6.41%16,132,50076,256,00063%4.73-1.17%4.82-1.43%4.90-1.03%5.05-2.26%-1.03%
2019-07-314.934.944.684.79-3.43%0.15%-7.37%23,770,500113,693,00085%4.78-3.99%4.89-2.22%4.95-1.24%5.17-2.18%-0.75%
2019-07-304.935.054.934.960.40%-0.44%-6.17%15,662,90078,032,00053%4.980.38%5.00-0.18%5.010.44%5.29-1.69%-0.49%
2019-07-295.045.094.914.94-2.37%-0.46%-8.13%17,361,50086,162,00049%4.96-1.92%5.01-0.40%4.99-0.48%5.38-0.72%-0.24%
2019-07-264.985.124.985.060.80%0.00%-6.57%19,258,20097,451,00050%5.060.96%5.031.13%5.01-2.72%5.42-1.85%-0.12%
2019-07-255.045.074.935.02-0.40%0.16%-9.03%17,828,60089,357,00039%5.01-0.30%4.98-0.54%5.15-2.74%5.52-0.54%0.25%
2019-07-244.925.114.865.042.44%0.26%-9.16%23,183,200116,546,00046%5.032.55%5.00-3.90%5.30-2.36%5.55-1.16%0.32%
2019-07-234.904.994.824.920.20%0.37%-12.35%23,786,800116,612,00040%4.90-2.95%5.21-4.20%5.43-2.30%5.61-0.21%0.68%
2019-07-225.405.414.904.91-9.74%-2.79%-12.71%40,613,300205,146,00065%5.05-9.22%5.44-4.04%5.56-1.35%5.63-0.09%0.83%
2019-07-195.685.705.435.44-2.51%-2.23%-3.37%38,184,500212,446,00067%5.56-2.73%5.66-0.58%5.63-1.44%5.630.37%0.88%
2019-07-185.585.885.575.58-2.11%-2.45%-0.52%37,309,600213,394,00069%5.720.25%5.701.26%5.710.44%5.610.52%0.91%
2019-07-175.705.805.615.70-2.56%-0.11%2.15%41,818,400238,620,00080%5.710.49%5.63-1.52%5.69-0.44%5.580.50%0.93%
2019-07-165.495.985.445.854.84%3.03%5.37%62,325,500353,860,000125%5.683.14%5.710.46%5.710.74%5.550.74%0.91%
2019-07-155.615.735.275.58-4.62%1.36%1.25%54,197,000298,359,000112%5.51-6.66%5.69-1.52%5.670.75%5.510.47%0.88%
2019-07-125.676.105.665.853.36%-0.81%6.65%72,942,600430,251,000163%5.905.47%5.782.48%5.632.16%5.491.84%0.96%
2019-07-115.495.745.405.663.10%1.22%5.09%57,522,400321,638,000125%5.59-3.49%5.641.72%5.511.06%5.390.17%0.98%
2019-07-105.736.175.425.490.00%-5.25%2.10%87,140,900504,882,000204%5.796.20%5.544.59%5.453.97%5.382.50%1.29%