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:
凯恩股份( 002012.SZ 深证)
板块 :造纸、印刷   
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
2019-11-145.415.515.365.37-2.01%-1.34%-0.15%24,557,000133,659,00056%5.440.54%5.401.03%5.37-0.21%5.381.01%0.30%
2019-11-135.435.505.315.480.55%1.22%2.93%24,830,300134,419,00055%5.411.01%5.350.45%5.380.02%5.320.40%0.12%
2019-11-125.195.485.195.454.01%1.68%2.77%27,626,600148,065,00060%5.362.21%5.32-0.88%5.38-1.54%5.30-0.17%0.06%
2019-11-115.185.345.155.24-0.19%-0.08%-1.36%18,436,80096,681,00036%5.24-1.80%5.37-0.45%5.460.15%5.31-0.64%0.19%
2019-11-085.435.445.235.25-4.02%-1.69%-1.80%30,419,400162,444,00053%5.34-1.78%5.40-1.87%5.451.26%5.350.19%0.64%
2019-11-075.385.545.275.471.67%0.61%2.51%49,310,400268,099,00089%5.440.91%5.500.49%5.381.59%5.340.34%0.64%
2019-11-065.595.605.175.38-5.45%-0.15%1.17%59,736,600321,848,000114%5.39-3.92%5.471.90%5.300.84%5.320.30%0.65%
2019-11-055.405.905.305.696.16%1.46%7.32%86,319,400484,113,000189%5.614.74%5.375.40%5.261.61%5.301.42%0.66%
2019-11-045.285.485.175.362.88%0.11%2.52%58,200,700311,589,000146%5.356.34%5.092.39%5.17-1.34%5.230.60%0.55%
2019-11-014.695.214.635.219.92%3.48%0.25%59,289,800298,552,000159%5.044.94%4.98-3.45%5.24-0.64%5.20-0.42%0.50%
2019-10-314.965.064.604.74-7.06%-1.21%-9.18%39,199,700188,092,000115%4.80-5.59%5.15-4.56%5.28-1.25%5.22-0.86%0.58%
2019-10-305.115.175.015.10-2.30%0.35%-3.12%31,515,800160,150,000104%5.08-5.70%5.40-0.33%5.34-0.37%5.26-0.13%0.72%
2019-10-295.365.565.215.22-6.28%-3.14%-0.97%68,535,900369,367,000254%5.39-2.32%5.420.61%5.360.71%5.271.05%0.73%
2019-10-285.575.575.355.5710.08%0.96%6.79%89,294,200492,669,000416%5.529.64%5.386.47%5.336.03%5.223.93%0.66%
2019-10-255.065.104.955.06-0.98%0.56%0.82%18,213,10091,650,000116%5.03-1.20%5.060.12%5.020.32%5.020.20%0.30%
2019-10-245.055.175.015.110.99%0.33%2.02%19,102,60097,292,000121%5.091.03%5.051.47%5.010.32%5.010.46%0.27%
2019-10-235.065.105.015.060.00%0.38%1.48%13,386,40067,482,00089%5.041.06%4.980.69%4.990.14%4.990.32%0.19%
2019-10-224.935.064.925.062.22%1.44%1.81%10,701,40053,379,00074%4.991.90%4.94-0.58%4.98-0.36%4.970.36%0.12%
2019-10-214.924.974.794.951.02%1.12%-0.04%11,444,00056,016,00078%4.90-1.13%4.97-0.62%5.00-0.32%4.950.12%0.00%
2019-10-185.005.034.894.90-2.00%-1.03%-0.93%11,836,90058,599,00085%4.95-1.75%5.00-0.62%5.020.12%4.950.37%-0.12%
2019-10-174.945.134.935.001.42%-0.77%1.46%17,752,90089,459,000133%5.040.70%5.040.22%5.010.54%4.930.51%-0.26%
2019-10-165.085.114.934.93-3.52%-1.48%0.55%14,800,10074,063,000105%5.00-0.99%5.020.40%4.980.50%4.90-0.02%-0.50%
2019-10-155.025.134.965.110.59%1.11%4.20%20,338,000102,787,000135%5.050.90%5.001.09%4.961.25%4.900.33%-0.57%
2019-10-144.925.094.895.082.63%1.42%3.93%19,656,30098,450,000135%5.011.17%4.951.43%4.901.32%4.890.33%-0.61%
2019-10-114.875.044.834.952.06%-0.02%1.60%20,959,100103,770,000150%4.952.42%4.882.16%4.831.79%4.87-0.06%-0.65%
2019-10-104.784.884.764.851.68%0.33%-0.51%10,135,70049,000,00074%4.832.44%4.781.06%4.75-0.67%4.88-0.37%-0.64%
2019-10-094.724.784.664.771.27%1.08%-2.51%6,312,40029,790,00043%4.72-0.80%4.730.06%4.78-1.42%4.89-0.39%-0.60%
2019-10-084.644.854.644.711.73%-0.99%-4.11%10,689,70050,850,00068%4.761.58%4.72-1.52%4.85-0.62%4.91-0.81%-0.55%
2019-09-304.684.734.634.63-1.49%-1.13%-6.50%5,954,40027,885,00033%4.68-0.62%4.80-1.74%4.88-0.31%4.95-1.08%-0.45%
2019-09-274.724.764.614.700.00%-0.25%-6.11%9,763,20046,001,00047%4.71-3.03%4.88-0.83%4.90-0.79%5.01-1.07%-0.28%