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
2021-01-1910.0510.799.9710.799.99%2.56%12.33%40,244,700423,429,000165%10.526.79%10.093.93%9.833.29%9.611.69%0.23%
2021-01-189.9210.109.709.810.10%-0.43%3.85%33,379,600328,861,000144%9.850.38%9.712.00%9.521.36%9.450.65%0.02%
2021-01-159.5710.039.509.802.30%-0.15%4.42%33,382,700327,647,000149%9.823.41%9.522.62%9.391.39%9.390.82%-0.09%
2021-01-149.159.859.059.585.04%0.94%2.91%37,657,800357,396,000180%9.494.23%9.281.52%9.260.94%9.310.46%-0.24%
2021-01-139.099.278.939.120.33%0.15%-1.58%21,014,900191,358,000106%9.11-0.24%9.14-0.45%9.17-0.66%9.27-0.24%-0.36%
2021-01-129.209.409.019.09-1.73%-0.42%-2.13%29,696,600271,080,000158%9.13-0.61%9.18-0.48%9.24-0.89%9.29-0.37%-0.41%
2021-01-119.199.339.079.250.11%0.72%-0.77%21,094,800193,732,000123%9.18-0.89%9.22-1.05%9.32-0.66%9.32-0.40%-0.38%
2021-01-089.309.409.119.240.11%-0.28%-1.27%16,112,300149,297,00096%9.270.38%9.32-0.79%9.380.01%9.360.01%-0.40%
2021-01-079.499.559.119.23-2.12%-0.01%-1.37%18,628,100171,961,000112%9.23-2.73%9.40-0.70%9.380.00%9.36-0.21%-0.47%
2021-01-069.609.659.389.43-0.84%-0.63%0.55%15,005,900142,406,00097%9.49-0.20%9.460.65%9.380.29%9.38-0.11%-0.55%
2021-01-059.509.669.419.51-1.04%0.01%1.30%14,254,300135,538,00090%9.510.95%9.400.87%9.350.28%9.39-0.42%-0.67%
2021-01-049.189.709.149.614.12%2.02%1.93%27,090,900255,194,000158%9.422.14%9.320.68%9.33-0.09%9.43-0.42%-0.72%
2020-12-319.159.359.129.230.98%0.08%-2.51%11,924,200109,979,00074%9.22-0.14%9.26-0.43%9.330.00%9.47-0.67%-0.74%
2020-12-309.219.409.119.14-1.61%-1.04%-4.11%19,509,700180,196,000119%9.24-1.01%9.30-1.20%9.33-0.45%9.53-0.73%-0.69%
2020-12-299.369.479.209.29-0.54%-0.43%-3.25%10,758,600100,378,00067%9.33-0.24%9.410.34%9.38-0.55%9.60-0.80%-0.64%
2020-12-289.539.579.269.34-1.68%-0.13%-3.50%13,997,800130,910,00080%9.35-1.55%9.38-0.19%9.43-1.02%9.68-0.05%-0.59%
2020-12-259.269.659.239.502.59%0.01%-1.90%18,163,200172,531,00094%9.502.76%9.40-0.30%9.53-0.69%9.68-0.54%-0.67%
2020-12-249.359.399.079.26-1.38%0.17%-4.90%14,142,500130,732,00070%9.24-1.85%9.42-1.91%9.59-1.30%9.74-0.79%-0.62%
2020-12-239.429.529.339.39-0.11%-0.30%-4.32%11,261,600106,065,00054%9.42-1.57%9.61-1.11%9.72-0.65%9.81-0.98%-0.55%
2020-12-229.619.759.399.40-2.99%-1.76%-5.16%17,746,200169,787,00079%9.57-1.48%9.71-1.19%9.78-1.01%9.91-1.30%-0.44%
2020-12-219.959.959.549.69-2.02%-0.23%-3.50%26,155,700254,023,000111%9.71-2.28%9.83-0.83%9.880.59%10.04-0.90%-0.27%
2020-12-1810.0210.159.829.89-1.10%-0.49%-2.39%11,730,000116,581,00050%9.94-0.18%9.91-0.36%9.82-0.23%10.13-0.65%-0.14%
2020-12-179.8310.089.7710.001.21%0.43%-1.94%14,777,100147,137,00057%9.961.06%9.951.75%9.85-0.36%10.20-0.14%-0.03%
2020-12-169.9410.109.739.88-0.80%0.27%-3.25%15,981,800157,467,00061%9.85-1.54%9.78-0.47%9.88-1.16%10.21-0.27%-0.02%
2020-12-159.7910.229.759.962.26%-0.47%-2.73%24,515,600245,333,00094%10.014.50%9.82-0.23%10.00-1.51%10.24-0.25%0.02%
2020-12-149.859.918.989.74-2.40%1.71%-5.12%33,951,500325,130,000124%9.58-4.36%9.85-3.45%10.15-2.23%10.27-0.87%0.09%
2020-12-1110.0010.219.869.980.00%-0.33%-3.63%20,509,700205,369,00082%10.01-0.96%10.20-2.22%10.38-0.89%10.36-0.05%0.21%
2020-12-1010.1810.339.969.98-1.58%-1.29%-3.68%22,088,800223,317,00090%10.11-2.87%10.43-1.10%10.48-0.22%10.36-0.13%0.24%
2020-12-0910.6610.7210.1310.14-4.79%-2.58%-2.26%27,451,500285,733,000118%10.41-2.54%10.55-0.36%10.500.07%10.370.15%0.29%
2020-12-0810.5810.8710.5110.650.00%-0.28%2.82%30,645,100327,284,000139%10.681.40%10.581.21%10.490.93%10.360.40%0.32%