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:
凯文教育( 002659.SZ 深证)
板块 :建筑业   资产重组   
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
2019-08-207.567.757.487.732.38%1.59%5.98%4,261,30032,423,000166%7.611.75%7.511.82%7.431.31%7.290.77%-0.28%
2019-08-197.367.577.367.553.00%0.96%4.31%3,482,50026,041,000137%7.481.76%7.381.26%7.331.30%7.240.26%-0.37%
2019-08-167.287.397.237.330.69%-0.26%1.54%1,896,40013,936,00075%7.351.41%7.280.59%7.240.58%7.22-0.06%-0.40%
2019-08-157.137.347.117.28-0.41%0.46%0.79%2,357,20017,083,00090%7.25-0.29%7.240.54%7.200.60%7.22-0.54%-0.40%
2019-08-147.257.337.167.311.81%0.58%0.66%2,243,80016,308,00082%7.271.23%7.200.80%7.150.20%7.26-1.06%-0.34%
2019-08-137.187.267.137.18-0.28%0.00%-2.18%1,197,2008,596,00038%7.180.28%7.150.42%7.14-0.36%7.34-0.99%-0.20%
2019-08-127.067.257.037.202.42%0.56%-2.87%2,864,70020,511,00074%7.161.07%7.12-0.18%7.17-0.54%7.41-0.32%-0.06%
2019-08-097.127.157.037.03-0.99%-0.76%-5.47%1,361,3009,643,00035%7.08-0.03%7.13-0.71%7.21-0.47%7.44-0.46%-0.01%
2019-08-087.127.187.037.100.14%0.20%-4.97%3,006,80021,305,00065%7.09-1.23%7.18-1.03%7.24-1.26%7.47-0.25%0.06%
2019-08-077.287.346.997.09-2.61%-1.17%-5.34%4,074,00029,227,00079%7.17-1.19%7.25-0.89%7.33-2.01%7.49-0.16%0.07%
2019-08-067.197.407.147.28-0.27%0.28%-2.96%3,670,10026,645,00070%7.26-1.40%7.32-1.52%7.48-1.28%7.50-0.12%0.06%
2019-08-057.377.477.287.30-0.95%-0.86%-2.81%2,818,10020,749,00055%7.360.12%7.43-1.97%7.58-0.26%7.510.00%0.02%
2019-08-027.407.487.317.37-1.60%0.22%-1.88%2,635,00019,377,00051%7.35-2.54%7.58-0.89%7.60-0.12%7.51-0.07%-0.03%
2019-08-017.597.627.467.49-2.22%-0.74%-0.35%3,505,40026,453,00067%7.55-2.25%7.65-0.04%7.610.45%7.520.07%-0.08%
2019-07-317.917.917.617.66-1.67%-0.78%1.98%5,208,60040,209,000105%7.720.93%7.650.86%7.570.80%7.510.32%-0.16%
2019-07-307.537.847.477.794.14%1.84%4.05%8,189,00062,637,000174%7.652.19%7.591.19%7.510.75%7.490.44%-0.27%
2019-07-297.547.547.457.48-1.32%-0.07%0.35%1,978,50014,809,00047%7.49-0.87%7.500.43%7.460.15%7.450.12%-0.52%
2019-07-267.437.597.417.581.74%0.38%1.81%8,753,70066,103,000206%7.551.45%7.470.84%7.450.46%7.450.24%-0.73%
2019-07-257.347.507.337.451.22%0.09%0.31%7,984,80059,430,000205%7.440.96%7.400.48%7.410.11%7.43-0.11%-0.87%
2019-07-247.307.477.267.360.96%-0.16%-1.01%5,889,00043,415,000166%7.370.12%7.37-0.55%7.40-0.38%7.44-0.27%-1.01%
2019-07-237.327.507.257.29-0.41%-0.99%-2.21%3,022,90022,259,00091%7.36-0.10%7.41-0.36%7.43-0.24%7.46-0.57%-1.08%
2019-07-227.417.507.307.32-2.27%-0.68%-2.37%2,818,80020,775,00079%7.37-1.31%7.44-0.48%7.450.08%7.50-0.50%-1.08%
2019-07-197.417.577.397.491.22%0.29%-0.61%4,480,30033,457,000120%7.470.12%7.470.03%7.44-0.11%7.54-0.52%-1.01%
2019-07-187.477.587.377.40-1.20%-0.79%-2.31%2,286,70017,056,00064%7.46-0.48%7.470.61%7.45-0.24%7.58-0.72%-0.93%
2019-07-177.467.587.447.490.27%-0.07%-1.83%2,445,60018,330,00064%7.500.48%7.43-0.19%7.47-0.08%7.63-0.82%-0.84%
2019-07-167.407.557.347.471.63%0.15%-2.90%2,348,00017,513,00055%7.461.57%7.44-0.36%7.48-0.73%7.69-2.08%-0.75%
2019-07-157.477.477.237.35-1.34%0.08%-6.44%2,983,50021,912,00045%7.34-1.96%7.47-0.60%7.53-0.84%7.86-1.91%-0.58%
2019-07-127.537.537.417.45-0.80%-0.55%-6.98%4,727,40035,414,00055%7.49-0.53%7.51-1.03%7.60-0.91%8.01-1.18%-0.34%
2019-07-117.547.717.417.51-1.05%-0.28%-7.34%3,999,30030,119,00044%7.530.19%7.59-0.78%7.67-1.17%8.11-1.48%-0.12%
2019-07-107.557.647.357.590.00%0.97%-7.74%3,446,40025,907,00034%7.52-2.12%7.65-1.27%7.76-1.25%8.23-1.06%0.21%