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
2019-05-244.744.894.744.800.21%-0.50%-7.08%9,599,70046,305,00051%4.82-0.72%4.91-1.62%4.96-1.92%5.17-0.50%-0.75%
2019-05-234.964.984.754.79-3.62%-1.42%-7.74%13,668,20066,420,00067%4.86-3.17%4.99-0.62%5.05-2.23%5.19-0.61%-0.99%
2019-05-225.135.154.914.97-2.74%-0.96%-4.86%14,177,80071,140,00064%5.02-1.84%5.02-1.78%5.17-1.28%5.22-0.10%-1.33%
2019-05-215.055.154.965.110.79%-0.04%-2.28%11,622,50059,416,00049%5.113.15%5.11-1.90%5.24-0.21%5.230.21%-1.76%
2019-05-205.125.124.665.07-0.39%2.30%-2.84%14,668,40072,691,00057%4.96-4.64%5.21-1.81%5.25-0.74%5.22-0.04%-2.07%
2019-05-175.495.495.015.09-6.26%-2.06%-2.49%27,498,700142,920,000107%5.20-3.78%5.31-0.49%5.29-0.15%5.22-0.44%-2.40%
2019-05-165.385.485.305.431.12%0.54%3.57%22,134,300119,549,00091%5.401.09%5.330.95%5.290.57%5.24-0.42%-2.42%
2019-05-155.265.445.235.372.68%0.51%1.99%27,301,500145,880,000107%5.342.24%5.280.99%5.260.79%5.27-1.26%-2.60%
2019-05-145.105.295.085.230.38%0.08%-1.91%16,262,60084,984,00060%5.23-0.40%5.23-0.25%5.220.58%5.33-2.42%-2.55%
2019-05-135.255.365.175.21-1.33%-0.71%-4.65%17,309,50090,815,00057%5.250.38%5.250.52%5.190.46%5.46-1.94%-2.27%
2019-05-105.195.324.985.282.52%1.01%-5.24%26,267,700137,309,00083%5.23-0.59%5.220.87%5.17-0.65%5.57-2.88%-2.04%
2019-05-095.285.405.135.15-2.46%-2.05%-10.23%34,710,400182,493,000102%5.261.72%5.171.13%5.20-1.18%5.74-4.05%-1.70%
2019-05-084.835.304.835.284.55%2.15%-11.69%31,895,900164,856,00085%5.172.26%5.12-1.50%5.27-3.09%5.98-4.40%-1.23%
2019-05-074.965.194.965.052.02%-0.10%-19.25%23,406,000118,310,00051%5.06-0.96%5.19-3.17%5.43-4.70%6.25-2.92%-0.68%
2019-05-065.355.354.954.95-10.00%-3.02%-23.16%29,056,300148,301,00057%5.10-6.86%5.36-5.08%5.70-4.39%6.44-3.26%-0.34%
2019-04-305.445.555.365.502.42%0.36%-17.41%20,205,200110,715,00035%5.48-0.81%5.65-4.42%5.96-3.40%6.66-0.67%0.08%
2019-04-295.855.925.335.37-7.73%-2.81%-19.90%32,125,600177,500,00051%5.53-6.04%5.91-4.78%6.17-5.03%6.70-2.20%0.25%
2019-04-266.006.045.675.82-3.00%-1.02%-15.10%32,377,600190,379,00047%5.88-5.94%6.21-3.87%6.50-3.72%6.86-0.77%0.71%
2019-04-256.496.635.936.00-8.54%-4.02%-13.14%39,325,700245,813,00051%6.25-4.70%6.46-4.45%6.75-2.12%6.910.33%1.01%
2019-04-246.426.686.426.561.86%0.02%-4.72%25,582,700167,804,00033%6.56-0.53%6.76-2.07%6.90-1.26%6.890.42%1.04%
2019-04-236.786.796.356.44-7.07%-2.34%-6.07%41,186,400271,569,00054%6.59-5.85%6.90-1.58%6.990.24%6.860.54%1.06%
2019-04-227.137.156.906.93-3.48%-1.06%1.63%48,603,300340,436,00066%7.00-0.07%7.01-0.53%6.97-0.74%6.820.59%1.08%
2019-04-196.787.386.637.183.31%2.44%5.92%72,391,500507,406,00095%7.01-0.23%7.051.50%7.020.49%6.781.09%1.23%
2019-04-187.067.246.856.95-4.01%-1.07%3.64%61,370,700431,122,00077%7.03-1.03%6.95-1.08%6.991.56%6.710.51%1.38%
2019-04-176.827.466.727.246.63%2.00%8.51%96,494,100684,876,000112%7.106.77%7.021.14%6.881.82%6.670.97%1.99%
2019-04-166.526.886.436.79-1.88%2.14%2.75%65,408,400434,853,00076%6.65-7.45%6.941.21%6.760.93%6.611.01%2.15%
2019-04-157.007.656.616.92-5.21%-3.66%5.78%105,773,800759,774,000136%7.184.16%6.863.97%6.692.53%6.542.40%2.12%
2019-04-126.647.306.437.309.94%5.86%14.26%131,693,100908,159,000181%6.909.30%6.605.79%6.532.71%6.392.24%1.85%
2019-04-115.956.645.916.649.93%5.25%6.26%70,813,100446,774,000106%6.313.09%6.24-1.76%6.36-1.49%6.250.63%1.63%
2019-04-106.116.246.016.040.00%-1.31%-2.74%39,150,700239,588,00062%6.12-1.75%6.35-0.89%6.45-0.31%6.210.58%1.56%