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
2022-05-203.803.903.793.80-0.26%-1.14%3.60%14,279,60054,885,000122%3.842.62%3.761.73%3.721.31%3.670.47%-1.00%
2022-05-193.673.833.643.812.70%1.71%4.35%15,464,20057,922,000127%3.750.86%3.701.12%3.671.13%3.65-0.30%-1.16%
2022-05-183.593.793.563.713.06%-0.11%1.31%19,126,40071,029,000143%3.713.60%3.661.78%3.630.83%3.660.47%-1.25%
2022-05-173.593.633.543.600.00%0.42%-1.23%9,137,30032,756,00063%3.59-0.39%3.590.25%3.600.06%3.650.80%-1.46%
2022-05-163.593.633.583.600.00%0.03%-0.44%7,360,40026,489,00048%3.600.06%3.58-0.58%3.60-0.33%3.620.44%-1.74%
2022-05-133.603.663.563.60-0.28%0.08%0.00%8,454,30030,408,00052%3.600.93%3.610.17%3.61-0.61%3.60-0.14%-1.93%
2022-05-123.573.643.483.610.28%1.29%0.14%10,129,10036,097,00057%3.56-2.06%3.60-0.69%3.63-1.41%3.61-0.80%-2.04%
2022-05-113.603.703.583.60-0.83%-1.07%-0.94%14,470,60052,659,00072%3.641.59%3.62-0.60%3.680.41%3.63-2.76%-2.11%
2022-05-103.613.653.503.63-0.55%1.34%-2.86%13,853,20049,622,00055%3.58-2.16%3.65-2.07%3.671.21%3.74-7.18%-1.95%
2022-05-093.693.723.603.650.27%-0.30%-9.34%10,296,10037,692,00030%3.66-0.87%3.720.95%3.630.83%4.03-1.01%-1.03%
2022-05-063.743.803.613.64-4.46%-1.44%-10.50%15,983,20059,024,00044%3.69-1.89%3.692.30%3.600.17%4.07-1.09%-0.89%
2022-05-053.703.903.563.812.97%1.22%-7.34%26,749,500100,685,00074%3.764.44%3.613.09%3.59-0.31%4.11-1.20%-0.74%
2022-04-293.393.703.393.7010.12%2.66%-11.10%25,459,10091,758,00068%3.606.34%3.50-0.14%3.60-4.76%4.16-1.68%-0.58%
2022-04-283.463.533.263.36-5.35%-0.86%-20.62%19,651,90066,607,00048%3.39-2.02%3.50-4.19%3.78-10.21%4.23-1.97%-0.36%
2022-04-273.363.563.363.550.57%2.63%-17.79%16,677,80057,683,00039%3.46-4.97%3.66-6.19%4.21-1.93%4.32-1.48%-0.06%
2022-04-263.563.743.503.53-2.22%-3.02%-19.46%21,365,20077,765,00050%3.64-3.09%3.90-10.46%4.29-1.87%4.38-1.24%0.19%
2022-04-253.973.973.613.61-9.98%-3.89%-18.66%35,863,000134,696,00081%3.76-8.08%4.35-3.29%4.38-2.61%4.44-1.47%0.44%
2022-04-224.154.274.014.01-10.09%-1.86%-10.97%55,165,800225,390,000137%4.09-14.41%4.50-3.77%4.49-2.81%4.50-1.14%0.67%
2022-04-214.954.954.464.46-0.89%-6.58%-2.11%84,835,300405,032,000261%4.776.75%4.684.61%4.622.46%4.561.95%0.84%
2022-04-204.504.574.394.50-0.66%0.63%0.69%21,403,70095,727,00076%4.47-0.11%4.47-0.18%4.51-0.35%4.470.38%0.68%
2022-04-194.454.604.374.531.34%1.18%1.75%20,872,70093,449,00069%4.480.47%4.48-1.17%4.53-0.02%4.450.45%0.75%
2022-04-184.394.544.324.471.36%0.31%0.86%19,821,40088,315,00067%4.46-0.80%4.53-0.53%4.530.22%4.430.36%0.62%
2022-04-154.594.674.384.41-4.55%-1.83%-0.14%26,044,600116,998,00092%4.49-2.52%4.550.09%4.520.67%4.420.57%0.52%
2022-04-144.454.734.424.623.13%0.26%5.22%32,108,400147,947,000124%4.611.28%4.551.20%4.491.15%4.391.04%0.45%
2022-04-134.474.744.384.48-1.75%-1.54%3.08%36,252,700164,946,000148%4.551.02%4.501.58%4.441.05%4.351.02%0.35%
2022-04-124.314.674.304.564.35%1.24%6.00%40,568,700182,706,000185%4.501.99%4.431.58%4.391.55%4.301.27%0.21%
2022-04-114.364.514.304.370.00%-1.04%2.87%27,727,200122,430,000143%4.421.92%4.360.44%4.321.03%4.250.78%0.06%
2022-04-084.274.464.194.371.63%0.85%3.68%30,766,800133,315,000170%4.330.26%4.341.12%4.281.06%4.220.53%-0.06%
2022-04-074.304.404.254.30-1.15%-0.51%2.55%25,822,800111,610,000161%4.32-0.67%4.291.18%4.241.10%4.190.41%-0.13%
2022-04-064.164.494.154.350.00%-0.02%4.17%42,028,900182,882,000290%4.358.21%4.245.11%4.193.15%4.181.04%-0.28%