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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-2829.9900.130%
2019-09-2824.7900.110%
2019-09-3029.9900.130%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
2019-07-16100.20100.4898.6299.02-0.95%-0.17%-1.72%802,20079,570,00065%99.19-0.72%100.00-0.72%100.40-0.15%100.75-0.31%0.50%
2019-07-15100.00100.7598.8899.97-0.13%0.06%-1.08%1,250,900124,975,00094%99.91-0.65%100.73-0.07%100.55-0.27%101.06-0.02%0.64%
2019-07-12103.00103.5099.20100.10-1.15%-0.46%-0.97%1,388,200139,600,000100%100.56-0.96%100.800.01%100.82-0.16%101.080.19%0.75%
2019-07-11100.30102.8099.50101.261.96%-0.27%0.37%1,559,700158,360,000116%101.531.54%100.790.21%100.980.19%100.890.56%0.81%
2019-07-10100.90101.7499.0899.31-0.47%-0.68%-1.02%1,031,500103,144,00071%99.99-0.29%100.57-0.46%100.79-0.31%100.331.00%0.85%
2019-07-09100.30101.8699.5299.78-0.26%-0.50%0.44%699,90070,189,00042%100.28-0.87%101.03-0.06%101.10-0.38%99.340.79%0.85%
2019-07-08101.98103.8199.21100.04-1.92%-1.11%1.51%1,345,800136,142,00078%101.16-0.24%101.09-0.14%101.490.20%98.560.58%0.81%
2019-07-05101.71102.08100.20102.000.85%0.59%4.09%939,30095,244,00055%101.400.54%101.23-0.36%101.290.46%97.990.57%0.82%
2019-07-04101.50102.3099.00101.14-0.15%0.28%3.80%1,658,600167,275,00093%100.85-0.70%101.590.18%100.820.79%97.440.85%0.85%
2019-07-03102.00102.83100.21101.29-0.50%-0.27%4.84%1,382,400140,404,00077%101.57-0.70%101.410.81%100.031.71%96.620.78%0.86%
2019-07-02101.19103.85100.70101.800.49%-0.47%6.19%1,855,600189,784,000105%102.281.84%100.601.74%98.351.87%95.871.05%0.85%
2019-07-01100.00101.6899.02101.303.28%0.86%6.78%1,873,200188,129,000110%100.432.33%98.882.20%96.551.23%94.871.10%0.78%
2019-06-2898.3698.9097.1198.08-0.43%-0.06%4.52%1,142,200112,099,00068%98.140.12%96.751.49%95.380.54%93.840.80%0.71%
2019-06-2797.0099.1596.8098.501.05%0.48%5.80%2,445,600239,735,000140%98.032.80%95.331.62%94.861.30%93.100.98%0.69%
2019-06-2691.7097.5891.0397.486.63%2.23%5.73%3,405,100324,695,000212%95.364.62%93.801.09%93.651.17%92.201.03%0.61%
2019-06-2592.9092.9289.7891.42-1.61%0.31%0.18%1,605,100146,292,000113%91.14-1.88%92.79-0.53%92.560.05%91.250.35%0.53%
2019-06-2494.1594.2092.0292.92-0.94%0.04%2.18%1,112,100103,299,00079%92.89-1.38%93.280.39%92.520.65%90.940.64%0.54%
2019-06-2193.6095.8692.6393.800.21%-0.41%3.81%1,835,700172,891,000133%94.181.61%92.921.29%91.921.27%90.360.95%0.47%
2019-06-2090.7093.8689.7293.603.31%0.98%4.57%2,032,900188,431,000156%92.691.11%91.741.43%90.770.84%89.510.97%0.35%
2019-06-1992.0393.0090.3090.601.25%-1.17%2.20%1,474,900135,215,000121%91.681.99%90.450.99%90.010.54%88.650.66%0.21%
2019-06-1889.5090.8489.2489.48-0.10%-0.46%1.60%989,60088,957,00083%89.890.37%89.560.14%89.520.32%88.070.36%0.11%
2019-06-1788.2290.7787.7289.573.48%0.01%2.07%1,431,500128,211,000120%89.560.19%89.440.04%89.240.81%87.760.34%0.05%
2019-06-1489.2191.6286.5686.56-3.53%-3.17%-1.02%1,941,100173,516,000159%89.390.06%89.400.43%88.520.91%87.460.66%-0.04%
2019-06-1389.2090.0088.3189.73-0.32%0.44%3.28%781,70069,834,00068%89.34-0.17%89.021.25%87.730.66%86.880.14%-0.18%
2019-06-1289.0090.2288.5690.020.91%0.59%3.76%956,00085,551,00081%89.490.96%87.931.11%87.160.66%86.760.22%-0.24%
2019-06-1186.1589.7286.1589.213.13%0.64%3.05%1,791,200158,771,000153%88.643.67%86.961.54%86.580.92%86.570.42%-0.27%
2019-06-1085.0486.8483.3586.501.92%1.17%0.34%1,139,40097,420,000100%85.500.56%85.64-0.15%85.79-0.52%86.21-0.02%-0.32%
除权分界线,2019年06月10日,10股派4.000元(以下数据已经复权)
2019-06-0684.8286.0584.2084.87-0.77%-0.19%-1.57%881,50075,306,00076%85.03-0.59%85.77-0.26%86.240.14%86.23-0.29%-0.34%
2019-06-0585.6386.4884.4085.530.06%-0.01%-1.09%1,211,000104,067,00097%85.540.06%86.00-0.62%86.12-0.29%86.48-0.41%-0.28%
2019-06-0485.4486.5985.0485.480.00%-0.01%-1.55%925,90079,521,00075%85.49-0.34%86.530.35%86.38-0.21%86.83-0.32%-0.23%