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
2020-08-0611.9211.9311.4511.57-3.02%-0.28%-0.84%42,824,900496,883,00083%11.60-1.34%11.72-0.59%11.670.20%11.67-0.22%-0.42%
2020-08-0511.5611.9711.4311.932.05%1.45%2.02%37,183,300437,263,00072%11.76-0.37%11.791.04%11.650.61%11.69-0.25%-0.53%
2020-08-0412.0812.1811.5711.69-1.93%-0.97%-0.28%43,057,300508,268,00081%11.800.03%11.670.76%11.580.82%11.72-0.33%-0.61%
2020-08-0311.5412.0211.5111.923.83%1.02%1.34%52,992,800625,327,00098%11.803.59%11.581.29%11.480.24%11.76-0.58%-0.55%
2020-07-3111.4111.5411.2011.48-0.95%0.78%-2.97%45,897,300522,802,00078%11.39-1.25%11.430.31%11.46-1.80%11.83-0.21%-0.40%
2020-07-3011.4011.8011.1811.590.96%0.48%-2.24%63,518,400732,655,000110%11.541.85%11.40-0.38%11.67-0.58%11.86-0.20%-0.25%
2020-07-2911.2011.5011.0411.482.14%1.37%-3.37%40,046,100453,528,00068%11.330.57%11.44-2.91%11.73-0.95%11.88-0.55%-0.16%
2020-07-2811.4311.4611.1211.24-1.14%-0.19%-5.91%41,296,800465,039,00064%11.26-3.56%11.79-1.15%11.85-1.21%11.95-1.03%-0.02%
2020-07-2711.8012.1811.1611.37-1.47%-2.63%-5.80%51,616,400602,734,00074%11.68-3.38%11.92-0.79%11.99-0.98%12.07-0.33%0.17%
2020-07-2411.9012.6211.4711.54-3.83%-4.52%-4.71%90,723,1001,096,467,000127%12.091.76%12.02-0.21%12.110.46%12.11-0.53%0.27%
2020-07-2311.8412.2011.5812.000.08%1.04%-1.43%49,116,400583,369,00062%11.88-1.27%12.04-1.18%12.060.28%12.17-1.28%0.48%
2020-07-2212.1112.3311.8011.99-2.20%-0.33%-2.77%53,075,300638,483,00059%12.03-1.49%12.190.59%12.02-0.12%12.33-1.00%0.99%
2020-07-2112.2112.4611.9512.26-0.89%0.39%-1.58%51,192,500625,143,00050%12.21-0.51%12.121.26%12.04-0.80%12.460.21%1.92%
2020-07-2011.7512.5811.7512.377.66%0.78%-0.49%79,934,000981,102,00076%12.275.09%11.960.65%12.130.20%12.430.92%2.49%
2020-07-1711.6111.9111.4711.490.79%-1.63%-6.72%40,492,000472,956,00037%11.68-0.46%11.89-2.25%12.11-1.07%12.321.28%2.76%
2020-07-1611.6012.0911.3111.40-2.31%-2.85%-6.27%57,427,400673,846,00051%11.73-2.83%12.16-0.67%12.24-1.93%12.160.68%2.93%
2020-07-1512.9612.9711.3811.67-7.38%-3.36%-3.39%90,977,6001,098,658,00085%12.08-3.19%12.24-1.00%12.48-1.40%12.080.90%2.97%
2020-07-1412.3112.8512.0012.602.94%1.01%5.25%103,195,0001,287,229,000107%12.472.64%12.37-1.68%12.660.47%11.970.87%2.93%
2020-07-1311.8512.3911.7812.241.32%0.72%3.13%96,762,2001,175,956,000108%12.15-2.24%12.58-1.76%12.601.24%11.870.66%2.85%
2020-07-1013.5013.5311.8812.08-8.48%-2.83%2.45%147,086,4001,828,510,000186%12.43-4.34%12.800.32%12.452.89%11.791.58%2.79%
2020-07-0912.8013.8112.0713.202.96%1.57%13.71%148,987,6001,936,313,000240%13.000.38%12.764.48%12.104.46%11.613.77%2.63%
2020-07-0813.3513.3512.4012.825.60%-0.98%14.61%174,989,0002,265,629,000363%12.957.48%12.2111.21%11.589.34%11.198.31%2.27%
2020-07-0711.5212.1411.5212.149.96%0.78%17.54%94,811,4001,142,052,000277%12.0511.84%10.988.02%10.596.43%10.335.92%1.47%
2020-07-0610.4611.1510.2411.048.13%2.50%13.22%77,913,900839,199,000263%10.778.15%10.175.46%9.954.35%9.753.61%0.91%
2020-07-039.5510.449.3110.217.59%2.52%8.49%82,331,600819,947,000335%9.965.49%9.644.29%9.543.91%9.412.99%0.56%
2020-07-029.309.589.219.491.82%0.52%3.85%40,902,200386,178,000221%9.443.10%9.252.20%9.181.52%9.141.04%0.27%
2020-07-018.959.388.869.324.60%1.78%3.05%37,048,000339,237,000238%9.162.83%9.051.56%9.040.34%9.040.52%0.15%
2020-06-308.938.958.868.910.22%0.06%-0.97%13,926,000124,007,000105%8.910.36%8.91-0.69%9.01-0.71%9.000.12%0.10%
2020-06-298.888.968.828.89-0.45%0.19%-1.07%12,397,900110,009,00097%8.87-0.83%8.97-1.30%9.07-0.25%8.990.02%0.09%
2020-06-249.039.068.898.930.00%-0.19%-0.60%11,615,000103,921,00094%8.95-0.01%9.09-0.69%9.100.15%8.98-0.01%0.10%