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
2020-06-015.705.925.705.903.15%1.17%1.44%13,164,40076,773,000124%5.831.98%5.770.68%5.760.44%5.82-0.21%-0.57%
2020-05-295.725.775.675.72-0.17%0.02%-1.85%8,356,80047,794,00076%5.720.05%5.73-0.33%5.74-0.21%5.83-0.44%-0.55%
2020-05-285.745.775.675.730.00%0.24%-2.12%9,659,80055,217,00082%5.72-0.52%5.75-0.12%5.75-0.69%5.85-0.58%-0.47%
2020-05-275.795.825.705.73-1.72%-0.28%-2.68%9,100,90052,297,00072%5.75-0.55%5.75-0.19%5.79-0.60%5.89-0.62%-0.41%
2020-05-265.735.855.715.832.28%0.90%-1.60%8,998,10051,990,00067%5.780.77%5.76-0.78%5.83-0.58%5.93-0.85%-0.33%
2020-05-255.765.825.675.70-1.04%-0.59%-4.62%9,358,10053,663,00063%5.73-0.81%5.81-0.96%5.86-0.58%5.98-0.96%-0.24%
2020-05-225.805.855.725.76-1.03%-0.36%-4.54%9,254,00053,499,00057%5.78-1.88%5.87-0.78%5.89-0.54%6.03-1.15%-0.14%
2020-05-215.905.975.825.82-1.02%-1.22%-4.65%11,605,50068,375,00064%5.89-0.24%5.91-0.17%5.93-0.44%6.10-0.52%0.03%
2020-05-205.955.955.875.88-1.84%-0.44%-4.17%11,503,70067,942,00059%5.91-0.39%5.92-0.32%5.95-0.62%6.14-0.37%0.09%
2020-05-195.955.995.875.991.54%1.03%-2.74%14,746,90087,434,00069%5.930.44%5.94-0.50%5.99-1.06%6.16-0.03%0.12%
除权分界线,2020年05月19日,10股派0.210元(以下数据已经复权)
2020-05-185.935.985.835.90-1.67%-0.07%-4.25%14,700,00087,078,00069%5.90-0.71%5.97-0.93%6.05-1.24%6.160.08%0.11%
2020-05-155.946.015.876.001.35%0.91%-2.55%14,967,30089,297,00071%5.95-0.74%6.03-1.38%6.13-1.40%6.160.34%0.10%
2020-05-146.066.095.915.92-2.79%-1.17%-3.52%18,024,900108,331,00085%5.99-1.45%6.11-1.56%6.22-0.64%6.140.03%0.06%
2020-05-136.076.136.036.09-0.81%0.20%-0.72%16,511,200100,683,00080%6.08-1.71%6.21-1.37%6.26-0.18%6.130.11%0.08%
2020-05-126.316.386.056.14-1.60%-0.71%0.21%21,264,000131,931,000101%6.18-1.50%6.29-0.19%6.270.45%6.130.10%0.10%
2020-05-116.376.396.196.24-0.80%-0.61%1.94%20,636,300129,965,000100%6.28-0.84%6.310.48%6.240.99%6.120.00%0.13%
2020-05-086.186.426.186.291.95%-0.65%2.76%30,818,300195,741,000145%6.331.59%6.281.72%6.182.17%6.120.54%0.20%
2020-05-076.256.316.156.17-0.64%-1.00%1.35%23,896,200149,394,000116%6.230.68%6.171.95%6.051.10%6.090.10%0.19%
2020-05-066.076.326.016.214.20%0.32%2.10%27,758,500172,377,000135%6.194.16%6.053.42%5.980.88%6.08-0.07%0.23%
2020-04-305.876.035.835.962.06%0.29%-2.07%15,262,90091,013,00070%5.942.63%5.85-0.10%5.93-0.69%6.09-0.10%0.34%
2020-04-295.715.905.645.841.39%0.85%-4.14%12,699,10073,797,00052%5.790.35%5.86-1.48%5.97-1.49%6.09-0.03%0.43%
2020-04-285.986.005.595.76-3.03%-0.19%-5.48%19,914,400115,327,00076%5.77-3.07%5.95-1.93%6.06-1.03%6.09-0.12%0.44%
2020-04-275.986.015.895.94-1.16%-0.24%-2.64%16,071,80096,010,00065%5.95-1.28%6.06-1.48%6.12-0.60%6.100.30%0.36%
2020-04-246.086.225.846.01-0.66%-0.35%-1.20%24,831,600150,248,000104%6.03-1.62%6.15-0.49%6.16-0.60%6.080.31%0.19%
2020-04-236.256.276.046.05-3.20%-1.31%-0.23%19,562,600120,317,00086%6.13-1.53%6.18-0.27%6.200.39%6.060.36%0.06%
2020-04-226.116.316.066.251.63%0.40%3.44%28,398,400177,341,000128%6.221.85%6.200.13%6.170.90%6.040.72%-0.04%
2020-04-216.176.205.986.15-1.13%0.62%2.52%21,937,900134,522,000102%6.11-1.26%6.190.52%6.120.61%6.000.40%-0.15%
2020-04-206.316.356.116.220.97%0.48%4.10%22,226,800138,033,000105%6.19-0.18%6.161.08%6.081.25%5.970.56%-0.21%
2020-04-176.166.296.096.160.00%-0.66%3.67%31,648,100196,874,000158%6.202.51%6.091.86%6.011.71%5.941.04%-0.27%
2020-04-165.886.235.806.160.00%1.84%4.74%32,971,600200,097,000177%6.051.32%5.982.41%5.911.04%5.880.74%-0.38%