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
2019-12-0610.9111.8410.8611.798.26%2.78%5.78%58,201,000667,647,000223%11.475.84%11.203.03%11.111.67%11.150.43%0.35%
2019-12-0510.8910.9810.6910.890.28%0.48%-1.87%25,382,000275,093,000101%10.84-0.06%10.87-0.21%10.93-0.54%11.10-0.64%0.41%
2019-12-0411.0011.0010.7610.86-1.99%0.15%-2.77%18,414,300199,689,00069%10.84-1.01%10.90-0.81%10.99-0.81%11.17-0.16%0.60%
2019-12-0310.8811.0810.8311.081.47%1.14%-0.96%16,405,900179,720,00054%10.960.56%10.98-0.44%11.08-0.37%11.190.54%0.77%
2019-12-0211.1111.1910.7410.92-1.97%0.24%-1.86%29,726,200323,846,00089%10.89-1.98%11.03-1.39%11.12-0.62%11.130.17%0.67%
2019-11-2911.1011.2710.9611.140.54%0.23%0.29%24,237,600269,383,00078%11.11-0.40%11.19-0.29%11.19-0.53%11.110.35%0.66%
2019-11-2811.3011.3511.0511.08-1.42%-0.71%0.10%16,959,500189,257,00058%11.16-1.03%11.220.03%11.25-0.43%11.070.54%0.59%
2019-11-2711.1711.4811.0511.240.63%-0.31%2.09%26,346,300297,053,00094%11.280.65%11.22-0.35%11.300.36%11.010.73%0.47%
2019-11-2611.2811.4511.0711.170.72%-0.29%2.20%24,340,100272,664,00090%11.200.25%11.26-0.59%11.261.11%10.930.76%0.36%
2019-11-2511.1811.4510.9611.09-1.68%-0.75%2.23%27,554,800307,910,000106%11.17-1.63%11.320.36%11.130.67%10.850.82%0.23%
2019-11-2211.5411.6311.1011.28-0.97%-0.70%4.83%34,355,700390,244,000140%11.36-0.31%11.281.93%11.061.20%10.760.97%0.09%
2019-11-2111.2311.6511.1211.391.06%-0.04%6.88%39,846,800454,008,000175%11.392.12%11.072.03%10.932.24%10.661.33%0.02%
2019-11-2011.0711.3910.8611.272.55%1.01%7.16%56,604,800631,515,000273%11.164.46%10.853.86%10.693.94%10.521.54%-0.09%
2019-11-1910.0110.9910.0110.9910.01%2.89%6.10%46,336,100494,917,000250%10.687.42%10.455.98%10.283.80%10.36-0.53%-0.22%
2019-11-189.8310.059.719.992.15%0.47%-4.06%10,697,300106,362,00052%9.941.30%9.860.06%9.91-0.63%10.410.08%-0.10%
2019-11-159.829.919.719.78-0.81%-0.36%-6.01%8,813,00086,500,00035%9.820.06%9.85-0.66%9.97-1.41%10.41-0.35%-0.12%
2019-11-149.869.929.699.860.00%0.52%-5.57%12,081,400118,509,00047%9.81-1.01%9.92-1.19%10.11-1.30%10.44-0.60%-0.03%
2019-11-139.9610.099.799.86-1.20%-0.49%-6.14%13,613,300134,892,00051%9.91-0.89%10.03-1.91%10.25-1.76%10.51-0.43%0.09%
2019-11-1210.1110.239.889.98-1.29%-0.18%-5.40%16,486,400164,836,00061%10.00-1.51%10.23-1.68%10.43-2.06%10.55-0.51%0.18%
2019-11-1110.2310.349.9910.11-2.98%-0.40%-4.66%19,756,600200,544,00070%10.15-3.52%10.40-2.12%10.650.53%10.60-0.57%0.31%
2019-11-0810.5910.7610.3910.42-1.04%-0.96%-2.30%18,351,500193,071,00061%10.52-0.51%10.63-1.35%10.59-0.15%10.670.27%0.55%
2019-11-0710.6010.7310.4810.53-0.75%-0.43%-1.00%16,561,100175,141,00052%10.58-1.47%10.771.61%10.61-0.30%10.640.18%0.64%
2019-11-0610.9911.0110.5810.61-2.93%-1.15%-0.07%27,710,200297,402,00091%10.73-1.17%10.600.20%10.640.11%10.620.24%0.64%
2019-11-0510.3911.1110.3510.936.01%0.64%3.19%51,342,900557,581,000183%10.865.66%10.581.02%10.630.63%10.590.72%0.66%
2019-11-0410.3310.549.8010.31-3.73%0.31%-1.96%51,520,000529,542,000206%10.28-3.78%10.48-2.47%10.56-1.84%10.52-0.17%0.64%
2019-11-0110.7310.8410.5810.71-0.74%0.26%1.67%13,695,200146,289,00067%10.68-1.44%10.74-0.09%10.760.86%10.530.53%0.68%
2019-10-3110.6011.0410.6010.791.31%-0.44%2.97%20,202,300218,955,00099%10.841.49%10.75-0.04%10.670.71%10.480.66%0.68%
2019-10-3010.5110.7710.5010.650.47%-0.27%2.31%19,904,300212,561,000101%10.68-0.53%10.751.13%10.590.40%10.410.49%0.60%
2019-10-2910.6510.8810.6010.60-2.03%-1.27%2.33%28,147,700302,196,000149%10.74-0.56%10.630.98%10.550.84%10.360.76%0.55%
2019-10-2810.9310.9810.5710.820.00%0.22%5.24%47,684,100514,776,000278%10.804.34%10.532.89%10.463.06%10.281.86%0.42%