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:
劲嘉股份( 002191.SZ 深证)
板块 :造纸、印刷   
所属成分指数: 中证500
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
2019-09-1211.5111.5811.1111.18-2.95%-0.32%-1.32%37,635,200422,100,000126%11.22-3.83%11.56-0.65%11.44-0.14%11.330.04%0.06%
2019-09-1111.8511.8511.4811.52-1.79%-1.23%1.72%24,695,100288,016,00092%11.66-1.15%11.631.48%11.450.72%11.330.40%0.06%
2019-09-1011.7412.0911.6011.730.95%-0.58%3.99%42,198,400497,898,000165%11.803.04%11.461.65%11.371.29%11.280.61%0.04%
2019-09-0911.2811.6911.1211.623.75%1.48%3.64%42,298,500484,367,000171%11.453.71%11.281.29%11.230.75%11.210.41%0.04%
2019-09-0611.2011.2510.9011.200.45%1.44%0.30%32,426,400358,011,000139%11.04-2.16%11.13-0.43%11.14-0.13%11.17-0.23%0.03%
2019-09-0511.1611.4811.1011.150.27%-1.20%-0.38%36,457,900411,421,000174%11.292.51%11.180.60%11.160.68%11.190.07%0.08%
2019-09-0411.1511.1510.9211.12-0.27%1.01%-0.57%20,361,500224,159,000103%11.01-1.40%11.11-0.16%11.08-0.23%11.18-0.16%0.10%
2019-09-0311.3111.3311.0811.15-1.33%-0.13%-0.46%16,860,500188,249,00088%11.17-0.02%11.130.42%11.11-0.72%11.20-0.21%0.12%
2019-09-0210.9311.3410.8611.303.10%1.19%0.67%23,861,400266,460,000123%11.171.02%11.090.20%11.19-0.05%11.23-0.25%0.15%
2019-08-3011.0111.2510.9410.960.00%-0.85%-2.60%17,792,300196,680,00089%11.050.45%11.06-1.53%11.20-0.33%11.25-0.10%0.13%
2019-08-2911.0911.1410.9310.96-0.99%-0.41%-2.70%16,612,900182,828,00084%11.01-1.11%11.24-0.41%11.23-0.43%11.260.10%0.06%
2019-08-2811.2911.3011.0411.07-2.04%-0.53%-1.63%18,090,600201,328,00094%11.13-2.75%11.28-0.39%11.28-0.10%11.250.15%-0.07%
2019-08-2711.4311.6311.2811.300.27%-1.26%0.57%27,872,100318,956,000150%11.442.25%11.330.70%11.290.23%11.240.61%-0.19%
2019-08-2610.9911.4410.9011.270.09%0.70%0.91%18,994,600212,592,000109%11.19-0.70%11.250.02%11.27-0.42%11.170.33%-0.37%
2019-08-2311.3011.3711.1911.26-0.88%-0.10%1.16%13,222,600149,026,00077%11.27-0.12%11.25-0.41%11.310.17%11.130.29%-0.51%
2019-08-2211.1011.4311.0111.362.25%0.67%2.35%19,688,700222,164,000109%11.280.96%11.29-0.35%11.290.63%11.100.24%-0.63%
2019-08-2111.2611.3611.0711.11-1.86%-0.60%0.33%16,068,900179,602,00087%11.18-1.89%11.330.03%11.220.40%11.070.05%-0.72%
2019-08-2011.5411.5811.2511.32-1.57%-0.63%2.28%19,563,300222,862,000108%11.390.12%11.331.34%11.180.98%11.070.12%-0.75%
2019-08-1911.3311.6311.1011.503.51%1.07%4.03%26,918,600306,291,000137%11.381.93%11.181.90%11.071.48%11.06-0.53%-0.82%
2019-08-1610.9511.2510.9411.111.18%-0.47%-0.04%15,876,300177,226,00081%11.163.40%10.971.13%10.910.31%11.11-0.77%-0.74%
2019-08-1510.5611.0410.4510.981.10%1.70%-1.96%13,454,300145,248,00063%10.80-1.19%10.85-0.10%10.88-0.46%11.20-1.19%-0.64%
2019-08-1411.0411.1010.8210.860.18%-0.60%-4.19%16,559,400180,924,00075%10.931.12%10.86-0.19%10.93-0.31%11.34-1.00%-0.48%
2019-08-1310.8610.9910.6810.84-1.45%0.32%-5.33%14,074,200152,065,00060%10.81-0.30%10.88-0.66%10.96-0.77%11.45-1.24%-0.35%
2019-08-1210.8511.0010.6611.001.95%1.49%-5.12%18,112,900196,310,00072%10.84-1.07%10.95-0.71%11.04-1.82%11.59-1.04%-0.18%
2019-08-0911.2211.2410.7410.79-2.97%-1.51%-7.90%23,082,500252,876,00089%10.96-0.82%11.03-0.85%11.25-1.64%11.72-0.93%-0.05%
2019-08-0811.0711.2510.7711.121.46%0.68%-5.97%21,065,400232,658,00081%11.05-0.59%11.12-2.40%11.44-1.89%11.83-0.61%0.07%
2019-08-0711.2011.3210.9510.96-2.23%-1.35%-7.89%17,200,500191,103,00063%11.11-0.59%11.40-1.84%11.66-1.36%11.90-0.27%0.13%
2019-08-0611.3811.4810.9011.21-4.35%0.30%-6.04%35,238,800393,826,000127%11.18-6.66%11.61-3.66%11.82-2.52%11.93-0.64%0.12%
2019-08-0511.9712.2311.7211.72-1.68%-2.11%-2.40%22,149,600265,188,00091%11.970.24%12.05-0.38%12.12-0.39%12.010.28%0.12%
2019-08-0211.8412.0811.7311.920.00%-0.20%-0.45%21,963,300262,320,00094%11.94-2.41%12.10-0.98%12.17-0.23%11.970.21%0.00%