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
2020-02-16131.0900.570%
2020-04-13118.9800.517%2
2020-04-13118.4000.513%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
2020-01-17149.00153.44148.02149.980.86%-0.31%7.94%1,575,500237,017,00097%150.441.57%148.001.81%145.751.46%138.951.63%0.78%
2020-01-16147.90149.91145.50148.701.42%0.39%8.77%1,137,600168,499,00070%148.121.89%145.371.12%143.651.78%136.711.17%0.59%
2020-01-15143.48148.09142.32146.622.10%0.86%8.50%1,510,400219,572,00088%145.371.47%143.761.16%141.141.64%135.141.04%0.43%
2020-01-14144.99145.93141.21143.60-1.16%0.23%7.37%1,498,600214,699,00085%143.270.23%142.121.77%138.861.45%133.750.91%0.27%
2020-01-13140.57145.50139.80145.284.35%1.64%9.61%2,054,100293,598,000119%142.932.27%139.652.39%136.872.56%132.541.13%0.13%
2020-01-10139.96141.35138.38139.220.07%-0.38%6.23%1,444,600201,893,00087%139.761.80%136.391.75%133.461.60%131.060.68%0.01%
2020-01-09133.69139.38133.69139.125.02%1.34%6.87%2,925,500401,620,000179%137.284.07%134.043.43%131.362.01%130.181.17%-0.05%
2020-01-08130.00133.46129.23132.471.81%0.42%2.95%1,675,200220,987,000106%131.921.95%129.601.32%128.760.28%128.670.22%-0.18%
2020-01-07128.50130.50128.00130.111.17%0.55%1.34%1,272,600164,666,00083%129.391.06%127.910.13%128.410.22%128.39-0.05%-0.16%
2020-01-06125.30129.87124.16128.602.06%0.44%0.11%2,318,000296,795,000149%128.041.11%127.74-0.47%128.13-0.02%128.45-0.11%-0.07%
2020-01-03128.20129.00125.51126.00-2.23%-0.50%-2.02%1,713,100216,941,000117%126.64-1.35%128.34-0.26%128.15-0.34%128.60-0.26%-0.05%
2020-01-02129.66130.27127.45128.87-0.49%0.39%-0.05%1,906,300244,706,000134%128.37-1.09%128.670.01%128.580.01%128.93-0.41%0.00%
2019-12-31127.40132.32126.80129.501.53%-0.22%0.03%1,978,500256,773,000134%129.781.87%128.660.51%128.560.16%129.46-0.60%0.11%
2019-12-30127.63128.83125.70127.55-0.23%0.12%-2.07%1,293,000164,723,00084%127.40-0.54%128.01-0.26%128.36-0.44%130.24-0.42%0.29%
2019-12-27127.96129.70126.88127.84-0.51%-0.19%-2.26%1,051,500134,679,00064%128.08-0.45%128.34-0.32%128.93-0.18%130.80-0.08%0.42%
2019-12-26128.70129.88127.60128.50-0.52%-0.13%-1.84%1,076,400138,495,00063%128.670.28%128.76-0.36%129.16-0.12%130.910.01%0.49%
2019-12-25130.22131.40127.11129.17-1.22%0.68%-1.32%1,908,600244,877,000112%128.30-1.23%129.22-0.44%129.31-0.80%130.90-0.07%0.50%
2019-12-24129.50131.00128.57130.771.14%0.67%-0.16%845,000109,768,00053%129.90-0.13%129.790.10%130.35-0.92%130.980.40%0.51%
2019-12-23128.58131.48128.58129.30-0.07%-0.59%-0.89%1,363,600177,362,00080%130.070.52%129.66-0.65%131.56-0.34%130.460.83%0.45%
2019-12-20129.65130.89128.63129.390.00%0.00%0.00%1,196,900154,872,00064%129.39-0.07%130.50-1.36%132.000.00%129.380.12%0.31%
2019-12-19129.86130.94128.30129.39-0.68%-0.08%0.12%1,477,500191,322,00078%129.49-1.62%132.29-0.51%132.000.00%129.230.21%0.14%
2019-12-18134.91135.69129.91130.28-3.47%-1.02%1.03%2,500,700329,152,000128%131.62-2.36%132.970.18%131.990.34%128.960.74%0.03%
2019-12-17133.10137.10132.11134.961.40%0.11%5.43%2,308,800311,246,000120%134.811.68%132.731.41%131.551.78%128.011.20%-0.15%
2019-12-16132.00134.10130.17133.101.14%0.39%5.22%2,210,700293,091,000114%132.581.81%130.881.50%129.242.16%126.500.80%-0.41%
2019-12-13128.51131.88128.51131.602.89%1.06%4.86%1,773,600230,961,00094%130.221.40%128.941.56%126.520.46%125.500.67%-0.53%
2019-12-12126.62129.88126.61127.900.67%-0.41%2.59%1,051,800135,081,00051%128.431.02%126.961.49%125.94-0.02%124.670.11%-0.68%
2019-12-11128.60128.68126.51127.05-0.31%-0.06%2.02%949,000120,646,00045%127.130.82%125.09-0.23%125.970.33%124.530.02%-0.72%
2019-12-10123.33127.95122.19127.453.52%1.07%2.36%1,987,600250,637,00089%126.101.85%125.38-0.32%125.560.69%124.51-0.17%-0.76%
2019-12-09127.89128.88121.99123.12-3.74%-0.56%-1.28%3,083,200381,739,000127%123.81-2.92%125.78-0.32%124.700.03%124.72-0.55%-0.79%
2019-12-06127.45128.45126.11127.900.00%0.28%1.99%1,574,300200,781,00062%127.540.31%126.181.37%124.660.72%125.41-1.65%-0.81%