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:
凯莱英( 002821.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-2816.6100.072%2
2020-09-2817.9900.078%2
2020-09-2822.4900.097%2
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
2020-08-14227.53233.44221.19227.92-0.32%0.31%0.78%2,659,700604,308,00070%227.21-0.30%227.91-1.53%231.520.71%226.150.25%0.20%
2020-08-13230.70232.58224.03228.66-0.57%0.34%1.36%2,891,300658,875,00076%227.88-0.24%231.45-0.59%229.890.41%225.580.30%0.18%
2020-08-12233.33234.47223.40229.96-0.49%0.68%2.24%3,768,000860,680,000100%228.42-3.51%232.810.97%228.950.48%224.910.45%0.07%
2020-08-11239.71241.96231.00231.09-2.01%-2.38%3.21%4,120,800975,497,000115%236.731.66%230.571.59%227.851.17%223.901.08%-0.09%
2020-08-10226.00238.72226.00235.828.66%1.27%6.46%9,094,7002,117,785,000255%232.866.85%226.974.08%225.233.20%221.501.64%-0.26%
2020-08-07216.71223.32212.00217.02-0.04%-0.42%-0.42%3,657,900797,161,000118%217.93-0.25%218.06-0.78%218.24-0.20%217.94-0.30%-0.48%
2020-08-06218.96223.01215.85217.10-0.83%-0.63%-0.68%2,415,200527,685,00076%218.490.30%219.780.68%218.670.01%218.59-0.76%-0.49%
2020-08-05217.50220.75215.08218.91-0.48%0.49%-0.61%2,314,800504,249,00067%217.84-1.98%218.30-0.28%218.64-0.01%220.26-0.52%-0.40%
2020-08-04218.08225.58216.00219.961.12%-1.02%-0.66%3,106,100690,267,00091%222.233.19%218.900.57%218.650.78%221.42-0.44%-0.32%
2020-08-03219.98220.40212.33217.53-0.38%1.01%-2.19%3,785,700815,264,000100%215.35-2.08%217.65-0.52%216.95-0.32%222.400.30%-0.25%
2020-07-31218.00223.99215.38218.350.53%-0.72%-1.52%3,036,900667,884,00079%219.920.72%218.800.99%217.64-0.41%221.720.06%-0.33%
2020-07-30219.97221.62215.00217.20-0.82%-0.53%-1.98%2,597,600567,179,00064%218.350.07%216.66-0.05%218.53-1.35%221.59-0.80%-0.39%
2020-07-29215.00220.80214.04219.001.79%0.37%-1.96%3,744,600817,049,00085%218.192.00%216.76-0.88%221.53-1.09%223.37-1.16%-0.31%
2020-07-28216.84218.10210.31215.14-0.86%0.57%-4.80%3,706,400792,878,00077%213.92-2.23%218.70-2.84%223.96-1.35%225.98-0.64%-0.16%
2020-07-27220.00224.50215.00217.00-1.36%-0.82%-4.59%2,542,400556,274,00052%218.80-1.81%225.09-1.44%227.041.09%227.44-0.54%-0.12%
2020-07-24232.57234.66217.23220.00-5.98%-1.27%-3.79%4,205,200937,092,00084%222.84-3.34%228.37-0.71%224.590.33%228.67-0.43%-0.06%
2020-07-23222.79235.97222.12234.000.78%1.50%1.90%4,677,6001,078,349,00097%230.54-1.29%230.003.11%223.85-0.44%229.640.16%0.00%
2020-07-22233.80236.51228.85232.20-0.84%-0.57%1.28%2,543,800594,066,00054%233.542.42%223.061.27%224.83-1.07%229.270.27%-0.05%
2020-07-21215.50235.97213.20234.169.09%2.69%2.41%5,808,2001,324,413,000118%228.037.57%220.26-0.87%227.27-0.20%228.650.28%-0.10%
2020-07-20222.00222.10207.00214.65-2.42%1.26%-5.86%5,016,1001,063,336,00095%211.99-3.42%222.18-4.07%227.74-1.89%228.00-0.56%-0.16%
2020-07-17221.08224.40215.00219.97-0.01%0.22%-4.07%4,744,5001,041,398,00090%219.50-6.06%231.61-1.34%232.12-1.18%229.29-0.51%-0.12%
2020-07-16243.88246.58218.51220.00-7.95%-5.84%-4.54%5,566,0001,300,520,000116%233.65-2.16%234.74-0.26%234.890.55%230.460.06%-0.03%
2020-07-15235.00242.20230.39239.002.72%0.08%3.77%6,384,7001,524,787,000145%238.823.53%235.340.78%233.611.39%230.310.29%0.01%
2020-07-14238.00239.67225.67232.68-2.32%0.87%1.32%4,911,6001,132,954,000115%230.67-2.05%233.520.59%230.410.92%229.64-0.23%0.07%
2020-07-13235.90240.97230.13238.201.95%1.15%3.49%4,685,3001,103,362,000120%235.490.28%232.151.69%228.320.94%230.160.07%0.17%
2020-07-10228.19238.00228.10233.642.38%-0.51%1.59%3,615,400849,000,00097%234.833.62%228.281.80%226.180.23%229.990.14%0.24%
2020-07-09222.90229.54221.00228.202.35%0.70%-0.64%4,579,3001,037,746,000122%226.621.21%224.240.08%225.66-0.41%229.68-0.33%0.27%
2020-07-08223.87226.95222.60222.96-1.13%-0.42%-3.25%3,660,600819,626,000101%223.910.60%224.07-0.77%226.59-0.99%230.44-0.20%0.37%
2020-07-07222.10228.49212.62225.500.32%1.32%-2.34%5,783,4001,287,197,000163%222.57-1.32%225.80-1.55%228.86-1.57%230.91-0.38%0.45%
2020-07-06231.48234.80222.10224.790.00%-0.33%-3.02%6,269,6001,414,041,000186%225.54-3.05%229.35-2.45%232.52-1.66%231.80-0.11%0.54%