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
2019-11-1810643.91046.256%2
2020-02-16131.0900.570%
2020-04-13118.9800.517%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
2019-09-12107.02109.00106.00108.301.12%0.62%-1.07%1,626,000175,004,00076%107.63-0.61%108.25-0.01%108.19-0.43%109.47-0.15%0.05%
2019-09-11108.86110.90106.86107.10-1.36%-1.10%-2.31%2,012,600217,952,00096%108.29-0.40%108.27-0.02%108.66-0.28%109.63-0.11%0.11%
2019-09-10108.52109.90107.52108.580.26%-0.13%-1.06%1,976,000214,841,00097%108.730.81%108.29-0.40%108.96-0.47%109.75-0.19%0.16%
2019-09-09109.01109.30107.00108.300.00%0.41%-1.50%2,317,500249,953,000111%107.86-0.46%108.73-0.58%109.48-0.67%109.95-0.22%0.24%
2019-09-06108.52109.82107.47108.30-0.37%-0.05%-1.72%2,596,200281,305,000121%108.35-1.31%109.37-1.02%110.22-0.50%110.19-0.25%0.36%
2019-09-05111.30111.70108.18108.70-2.41%-0.99%-1.60%2,856,400313,596,000135%109.79-0.28%110.50-0.72%110.77-0.13%110.470.14%0.49%
2019-09-04111.97112.16108.02111.39-0.72%1.18%0.97%1,999,300220,103,00099%110.09-1.88%111.30-0.23%110.920.08%110.320.21%0.57%
2019-09-03112.55113.45111.35112.20-0.40%0.00%1.92%1,670,900187,476,00087%112.200.40%111.550.65%110.840.25%110.080.40%0.63%
2019-09-02109.90113.29109.90112.652.80%0.80%2.74%1,954,100218,387,000102%111.760.95%110.830.76%110.560.36%109.650.42%0.73%
2019-08-30111.00112.50108.95109.58-0.74%-1.02%0.36%1,786,500197,777,00088%110.710.89%109.99-0.06%110.170.00%109.190.24%0.85%
2019-08-29110.00110.96108.57110.400.45%0.62%1.35%1,438,800157,873,00068%109.730.27%110.06-0.05%110.170.30%108.930.41%0.95%
2019-08-28110.60110.73108.17109.910.09%0.44%1.31%1,585,800173,528,00073%109.43-1.19%110.12-0.26%109.840.31%108.490.40%0.98%
2019-08-27110.30112.78109.46109.810.57%-0.85%1.63%2,163,800239,635,00097%110.750.66%110.400.68%109.500.58%108.050.69%1.03%
2019-08-26111.00111.98108.55109.19-2.77%-0.76%1.75%2,954,200325,037,000134%110.03-0.48%109.660.82%108.870.55%107.310.96%1.03%
2019-08-23107.71112.88107.22112.304.85%1.58%5.65%2,576,900284,878,000121%110.552.51%108.771.36%108.270.57%106.301.03%1.00%
2019-08-22107.10109.33106.50107.110.22%-0.68%1.80%1,880,300202,786,00088%107.851.07%107.31-0.12%107.660.53%105.220.90%0.97%
2019-08-21107.45107.49105.70106.88-0.26%0.17%2.50%1,383,700147,643,00062%106.70-0.48%107.44-0.33%107.090.36%104.280.85%0.94%
2019-08-20107.11108.35106.41107.16-0.30%-0.05%3.63%1,702,100182,488,00075%107.21-0.64%107.790.62%106.700.71%103.401.45%0.87%
2019-08-19108.47110.28106.37107.48-0.20%-0.39%5.45%3,015,300325,351,000127%107.90-0.15%107.131.01%105.961.40%101.931.62%0.73%
2019-08-16105.39109.92104.80107.702.54%-0.33%7.38%2,480,000267,993,000105%108.062.95%106.061.73%104.491.48%100.301.17%0.57%
2019-08-15103.83106.40103.50105.03-0.24%0.06%5.94%2,138,500224,467,00092%104.970.00%104.261.15%102.971.21%99.140.78%0.43%
2019-08-14104.00106.50103.30105.281.87%0.30%7.02%2,377,600249,569,000108%104.972.24%103.071.38%101.741.66%98.380.90%0.33%
2019-08-13101.86103.86101.06103.351.94%0.67%6.00%2,010,000206,360,00096%102.671.04%101.661.19%100.081.89%97.500.64%0.21%
2019-08-12100.90103.33100.37101.380.58%-0.22%4.65%2,531,500257,217,000124%101.610.75%100.471.69%98.221.50%96.880.69%0.12%
2019-08-09100.30102.1099.52100.800.80%-0.05%4.77%2,319,900233,970,000119%100.851.84%98.802.44%96.771.03%96.210.69%0.02%
2019-08-0896.59100.5196.21100.003.95%0.98%4.66%2,635,600261,000,000136%99.032.87%96.441.51%95.790.92%95.550.60%-0.12%
2019-08-0796.2298.2194.2196.200.52%-0.07%1.28%2,131,900205,230,000115%96.271.79%95.010.41%94.920.32%94.980.17%-0.27%
2019-08-0691.1596.6091.1095.703.90%1.19%0.93%3,464,700327,667,000191%94.57-0.07%94.630.00%94.61-0.15%94.820.01%-0.33%
2019-08-0597.1597.3091.8292.11-3.80%-2.67%-2.85%3,148,800297,986,000195%94.64-0.09%94.630.00%94.75-0.34%94.810.00%-0.40%
2019-08-0293.6895.8093.6895.750.00%1.09%1.00%1,623,900153,811,000108%94.720.24%94.63-0.25%95.07-0.04%94.81-0.21%-0.50%