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
2019-05-1713.5613.5812.8512.92-3.58%-2.26%0.09%42,380,500560,236,000106%13.22-2.35%13.330.75%13.160.84%12.91-0.22%-1.24%
2019-05-1613.4213.8813.2613.40-0.07%-1.01%3.59%43,420,900587,793,000112%13.542.09%13.241.97%13.051.74%12.940.26%-1.24%
2019-05-1512.7313.5812.6913.416.94%1.13%3.94%52,996,300702,728,000136%13.265.01%12.981.91%12.831.38%12.90-0.16%-1.34%
2019-05-1412.5012.7812.4212.54-0.56%-0.69%-2.96%23,741,700299,798,00061%12.63-1.11%12.740.58%12.650.14%12.92-1.01%-1.34%
2019-05-1312.9413.1712.4612.61-4.32%-1.25%-3.40%30,955,500395,285,00078%12.770.00%12.660.32%12.63-0.41%13.05-0.98%-1.26%
2019-05-1012.4513.2512.3013.188.48%3.22%-0.02%49,715,300634,802,000124%12.772.89%12.620.75%12.69-1.08%13.18-1.30%-1.21%
2019-05-0912.5012.8012.0512.15-3.95%-2.10%-9.04%33,626,300417,334,00084%12.41-1.69%12.53-1.52%12.82-1.16%13.36-2.40%-1.09%
2019-05-0812.0512.9512.0212.652.02%0.21%-7.56%34,348,800433,624,00081%12.620.59%12.72-1.97%12.97-1.36%13.69-3.01%-0.93%
2019-05-0712.8112.9712.0812.40-1.43%-1.20%-12.11%39,032,500489,869,00081%12.55-2.68%12.98-1.58%13.15-2.22%14.11-2.14%-0.65%
2019-05-0612.9813.8012.2212.58-6.19%-2.44%-12.75%59,108,400762,219,000114%12.90-5.02%13.19-2.48%13.45-2.65%14.42-1.40%-0.42%
2019-04-3013.2913.9413.1713.411.98%-1.22%-8.30%36,250,600492,124,00074%13.582.33%13.52-1.49%13.82-1.31%14.62-0.23%-0.40%
2019-04-2913.6113.7812.9113.15-3.17%-0.88%-10.28%38,748,000514,078,00076%13.27-3.77%13.73-2.89%14.00-3.41%14.66-0.76%-0.43%
2019-04-2613.7913.9913.5313.58-1.45%-1.50%-8.04%29,867,400411,791,00060%13.79-2.81%14.13-1.51%14.49-3.29%14.77-0.18%-0.27%
2019-04-2514.5514.6513.7813.78-5.36%-2.86%-6.85%34,680,500491,976,00070%14.19-1.60%14.35-2.80%14.99-1.09%14.79-0.21%-0.22%
2019-04-2414.2514.7514.1014.561.68%1.00%-1.79%30,234,000435,858,00059%14.42-0.33%14.76-3.34%15.150.27%14.83-0.44%-0.13%
2019-04-2314.7514.8814.2014.32-3.76%-0.99%-3.83%34,072,800492,781,00061%14.46-4.55%15.27-0.72%15.110.54%14.89-0.13%0.04%
2019-04-2215.8015.8314.7114.88-5.76%-1.80%-0.19%53,496,000810,559,00090%15.15-3.93%15.381.10%15.030.55%14.91-0.79%0.20%
2019-04-1914.8816.3214.8815.793.47%0.12%5.07%68,931,5001,087,094,000116%15.773.80%15.223.55%14.952.23%15.03-0.21%0.55%
2019-04-1814.6015.8014.5515.266.27%0.43%1.33%74,579,3001,133,159,000114%15.195.02%14.702.18%14.621.13%15.060.10%0.85%
2019-04-1714.4714.8214.2014.36-0.83%-0.75%-4.55%48,779,100705,742,00068%14.472.26%14.380.27%14.46-1.28%15.05-1.19%1.00%
2019-04-1614.0514.5313.8014.482.62%2.34%-4.90%47,957,700678,561,00060%14.15-2.94%14.34-1.51%14.65-0.99%15.23-0.46%1.41%
2019-04-1514.9815.0414.1014.11-1.88%-3.20%-7.76%35,438,900516,590,00042%14.581.43%14.56-1.59%14.79-1.98%15.300.79%1.76%
2019-04-1214.3714.8313.9514.380.84%0.06%-5.25%42,171,600606,047,00047%14.37-2.20%14.80-0.71%15.09-1.54%15.180.36%1.84%
2019-04-1115.1315.2514.1814.26-6.00%-2.95%-5.71%58,999,500866,939,00060%14.69-2.93%14.91-2.65%15.33-0.14%15.120.71%2.29%
2019-04-1014.7215.7414.5615.172.15%0.22%1.03%71,456,4001,081,665,00073%15.141.86%15.31-1.30%15.35-1.20%15.021.23%2.52%
2019-04-0915.5915.6514.1214.85-5.35%-0.07%0.11%95,710,3001,422,295,00095%14.86-7.20%15.51-0.35%15.53-0.52%14.831.48%2.73%
2019-04-0816.0016.4115.6215.69-4.56%-2.02%7.34%78,714,4001,260,493,00085%16.011.77%15.57-0.35%15.622.48%14.622.66%2.93%
2019-04-0415.1516.7514.8516.447.80%4.49%15.47%102,284,7001,609,348,000108%15.734.52%15.620.96%15.241.78%14.242.85%3.04%
2019-04-0315.2415.9414.5015.25-1.61%1.31%10.16%102,979,2001,550,164,000109%15.05-6.32%15.472.27%14.971.60%13.841.56%3.02%
2019-04-0216.0016.8615.4615.500.00%-3.54%13.71%103,789,8001,667,840,000130%16.075.23%15.133.56%14.733.87%13.632.95%2.93%