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
2021-01-195.865.905.725.74-2.21%-1.15%0.03%11,386,10066,120,00081%5.81-1.28%5.830.16%5.80-0.04%5.740.40%0.52%
2021-01-185.805.945.775.871.56%-0.20%2.71%12,391,40072,890,00092%5.881.68%5.821.04%5.800.87%5.720.58%0.48%
2021-01-155.805.885.715.78-0.69%-0.09%1.72%8,228,10047,600,00062%5.79-0.14%5.76-0.24%5.750.26%5.680.32%0.40%
2021-01-145.695.915.615.821.04%0.47%2.75%14,883,30086,216,000117%5.791.37%5.780.89%5.730.65%5.660.52%0.36%
2021-01-135.885.895.605.76-0.69%0.79%2.22%13,861,80079,214,000117%5.72-1.67%5.730.14%5.700.02%5.640.46%0.28%
2021-01-125.615.885.585.802.29%-0.21%3.41%16,748,10097,333,000157%5.813.03%5.721.29%5.690.96%5.611.05%0.20%
2021-01-115.655.825.445.670.53%0.51%2.14%15,372,40086,719,000150%5.64-0.49%5.64-0.46%5.640.48%5.550.34%0.04%
2021-01-085.715.755.635.64-1.57%-0.51%1.95%9,022,10051,144,00098%5.670.60%5.670.64%5.610.52%5.530.31%-0.02%
2021-01-075.625.795.485.730.88%1.69%3.90%19,138,200107,836,000207%5.64-1.23%5.630.82%5.580.89%5.520.31%-0.08%
2021-01-065.515.855.515.682.71%-0.44%3.31%19,856,200113,276,000242%5.714.22%5.593.01%5.542.81%5.500.90%-0.14%
2021-01-055.465.545.415.531.47%1.02%1.49%8,809,70048,227,000119%5.471.16%5.431.12%5.380.64%5.45-0.02%-0.29%
2021-01-045.405.475.325.451.49%0.72%0.00%7,531,80040,752,000104%5.411.03%5.371.04%5.35-0.08%5.45-0.18%-0.37%
2020-12-315.335.395.305.370.94%0.26%-1.65%4,847,50025,964,00068%5.361.23%5.31-0.28%5.35-0.76%5.46-0.11%-0.42%
2020-12-305.275.345.235.320.76%0.55%-2.67%4,138,80021,897,00054%5.290.19%5.33-0.76%5.40-1.10%5.47-0.27%-0.53%
2020-12-295.265.355.195.280.00%-0.02%-3.67%4,751,60025,094,00059%5.28-1.44%5.37-1.23%5.46-0.69%5.48-0.36%-0.60%
2020-12-285.435.485.285.28-3.47%-1.46%-4.02%10,604,70056,819,000133%5.36-1.92%5.43-1.77%5.49-0.69%5.50-0.49%-0.63%
2020-12-255.465.505.415.470.92%0.13%-1.05%5,123,90027,993,00071%5.46-0.69%5.53-0.34%5.53-0.13%5.53-0.24%-0.67%
2020-12-245.595.615.415.42-3.73%-1.47%-2.18%9,498,00052,247,000126%5.50-1.68%5.55-0.11%5.540.15%5.54-0.34%-0.73%
2020-12-235.505.675.475.632.36%0.63%1.26%9,825,20054,974,000140%5.600.77%5.560.51%5.530.38%5.56-0.29%-0.73%
2020-12-225.475.625.475.50-0.18%-0.94%-1.36%8,742,50048,539,000125%5.550.91%5.530.73%5.51-0.04%5.58-0.64%-0.79%
2020-12-215.495.555.415.510.18%0.15%-1.82%6,293,20034,626,00087%5.50-0.29%5.49-0.11%5.51-0.25%5.61-0.78%-0.77%
2020-12-185.495.565.485.50-0.72%-0.33%-2.76%5,281,40029,145,00071%5.521.08%5.49-0.31%5.53-0.36%5.66-0.70%-0.70%
2020-12-175.535.555.375.54-0.36%1.48%-2.74%8,574,20046,810,000109%5.46-1.02%5.51-0.86%5.55-0.91%5.70-1.15%-0.61%
2020-12-165.595.615.465.56-0.71%0.82%-3.51%8,057,20044,437,00099%5.52-1.32%5.56-0.70%5.60-1.01%5.76-1.00%-0.49%
2020-12-155.645.645.565.60-0.53%0.20%-3.78%5,363,40029,975,00065%5.59-0.36%5.60-0.64%5.65-0.86%5.82-0.72%-0.37%
2020-12-145.625.655.535.630.36%0.37%-3.96%4,011,90022,502,00045%5.610.18%5.63-0.72%5.70-0.94%5.86-0.83%-0.28%
2020-12-115.715.735.545.61-1.41%0.20%-5.09%8,766,10049,084,00086%5.60-1.84%5.68-1.39%5.76-1.24%5.91-0.87%-0.16%
2020-12-105.655.745.635.690.35%-0.25%-4.58%5,697,90032,501,00053%5.70-0.49%5.76-1.08%5.83-0.85%5.96-0.35%-0.04%
2020-12-095.785.825.665.67-1.90%-1.08%-5.25%8,731,00050,042,00076%5.73-1.24%5.82-1.21%5.88-1.01%5.98-0.91%0.02%
2020-12-085.885.895.765.780.00%-0.41%-4.29%10,049,00058,321,00076%5.80-2.14%5.89-1.09%5.94-0.82%6.04-0.43%0.20%