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
2019-12-066.576.576.416.44-1.83%-0.36%-2.70%3,364,50021,746,00065%6.46-2.11%6.55-3.99%6.730.13%6.620.05%0.59%
2019-12-056.596.676.516.56-0.30%-0.64%-0.85%3,928,50025,934,00077%6.600.40%6.820.32%6.720.22%6.620.53%0.57%
2019-12-046.626.676.526.58-1.64%0.06%-0.02%3,094,20020,349,00057%6.58-5.29%6.800.55%6.710.12%6.580.49%0.48%
2019-12-036.507.216.486.692.14%-3.64%2.15%13,246,30091,974,000257%6.946.13%6.763.66%6.703.36%6.553.39%0.38%
2019-12-026.556.666.486.55-1.50%0.12%3.41%4,734,10030,972,00092%6.540.02%6.520.42%6.480.22%6.330.88%-0.16%
2019-11-296.496.756.356.652.47%1.67%5.91%6,162,60040,309,000118%6.541.08%6.501.31%6.470.34%6.280.63%-0.45%
2019-11-286.346.526.346.490.93%0.29%4.01%3,743,90024,225,00074%6.470.83%6.41-0.26%6.450.66%6.240.08%-0.64%
2019-11-276.376.466.326.430.94%0.19%3.13%2,300,90014,767,00042%6.421.18%6.43-0.23%6.400.64%6.24-0.06%-0.86%
2019-11-266.436.446.216.37-0.47%0.43%2.10%3,344,80021,216,00061%6.34-2.14%6.440.45%6.361.92%6.24-0.19%-0.90%
2019-11-256.346.806.306.400.00%-1.27%2.38%5,888,70038,169,000113%6.480.20%6.421.47%6.241.41%6.250.14%-0.93%
2019-11-226.566.596.346.40-2.44%-1.07%2.53%4,417,90028,581,00092%6.472.41%6.323.03%6.160.67%6.24-0.22%-0.98%
2019-11-216.196.566.106.566.15%3.85%4.86%6,462,30040,821,000135%6.322.28%6.141.51%6.12-0.10%6.26-0.29%-0.97%
2019-11-206.136.276.126.18-0.32%0.06%-1.50%4,253,90026,271,00096%6.182.56%6.050.03%6.12-0.33%6.27-0.51%-0.97%
2019-11-195.936.245.886.204.03%2.96%-1.68%11,806,40071,102,000273%6.020.48%6.04-2.15%6.14-1.98%6.31-2.10%-0.96%
2019-11-186.086.095.915.96-1.97%-0.55%-7.47%5,762,60034,536,000171%5.99-2.95%6.18-2.17%6.27-2.20%6.44-1.99%-0.76%
2019-11-156.266.356.076.08-3.34%-1.54%-7.49%4,048,40024,997,000137%6.18-2.33%6.31-1.91%6.41-2.15%6.57-1.28%-0.57%
2019-11-146.546.606.086.29-4.26%-0.51%-5.51%7,226,60045,685,000265%6.32-4.07%6.44-3.60%6.55-3.12%6.66-2.12%-0.51%
2019-11-136.646.696.516.57-1.35%-0.30%-3.40%1,809,60011,925,00084%6.59-1.30%6.68-1.55%6.76-0.37%6.80-0.43%-0.36%
2019-11-126.776.786.596.66-1.19%-0.25%-2.49%2,273,30015,178,000107%6.68-1.37%6.78-0.78%6.78-0.37%6.83-0.55%-0.40%
2019-11-116.806.866.726.74-1.75%-0.44%-1.86%1,663,60011,262,00077%6.77-1.54%6.830.18%6.81-0.41%6.87-0.32%-0.46%
2019-11-086.856.926.796.860.44%-0.23%-0.44%2,699,50018,562,000126%6.880.67%6.820.50%6.840.16%6.89-0.15%-0.56%
2019-11-076.716.906.716.831.94%0.00%-1.01%2,047,10013,982,00097%6.831.40%6.79-0.46%6.83-0.29%6.90-0.25%-0.59%
2019-11-066.806.816.706.70-1.03%-0.53%-3.14%1,909,90012,866,00089%6.74-0.87%6.82-0.47%6.85-0.51%6.92-0.45%-0.56%
2019-11-056.856.876.756.77-1.17%-0.37%-2.56%1,815,10012,333,00080%6.80-1.65%6.85-0.57%6.88-0.62%6.95-0.10%-0.52%
2019-11-046.896.996.826.85-0.58%-0.85%-1.51%2,242,60015,494,00095%6.911.05%6.89-0.07%6.92-0.32%6.96-0.07%-0.54%
2019-11-016.926.926.756.89-0.14%0.78%-1.01%2,150,60014,703,00081%6.84-1.27%6.90-0.88%6.95-0.39%6.96-0.66%-0.56%
2019-10-316.916.996.906.90-0.14%-0.36%-1.51%2,105,20014,579,00065%6.93-0.06%6.96-0.47%6.97-0.23%7.01-0.67%-0.53%
2019-10-306.986.986.896.91-1.00%-0.27%-2.03%1,827,80012,665,00050%6.93-1.03%6.99-0.14%6.99-0.26%7.05-0.80%-0.46%
2019-10-297.067.096.976.98-0.85%-0.30%-1.83%2,584,70018,096,00066%7.00-0.43%7.00-0.01%7.010.32%7.11-1.18%-0.37%
2019-10-286.997.096.957.040.00%0.13%-2.15%1,881,20013,227,00042%7.030.90%7.00-0.01%6.980.22%7.20-1.26%-0.21%