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
2019-07-1711.8912.0011.6011.77-1.34%-0.12%-3.64%20,979,300247,219,00091%11.78-1.66%11.94-0.34%11.94-0.35%12.22-1.54%-0.29%
2019-07-1612.1412.1411.8811.93-1.40%-0.44%-3.84%14,487,000173,597,00058%11.98-0.66%11.980.05%11.98-0.44%12.41-1.67%0.01%
2019-07-1511.9012.3111.5312.102.28%0.31%-4.10%22,883,000276,039,00078%12.061.58%11.980.25%12.03-0.63%12.62-0.90%0.37%
2019-07-1211.9212.0111.7611.83-0.42%-0.38%-7.08%16,271,200193,226,00049%11.88-0.76%11.95-0.91%12.11-1.33%12.73-0.05%0.70%
2019-07-1111.9912.1611.7011.880.00%-0.72%-6.74%21,273,100254,551,00061%11.97-0.08%12.06-1.11%12.27-1.26%12.74-0.23%0.76%
2019-07-1012.4412.4611.8211.88-3.65%-0.80%-6.95%28,662,900343,258,00074%11.98-2.61%12.19-2.22%12.43-2.38%12.77-0.17%0.92%
2019-07-0912.3912.4212.1312.330.33%0.27%-3.59%18,057,100222,054,00049%12.30-0.21%12.47-1.18%12.73-1.96%12.790.26%0.97%
2019-07-0812.7412.7812.1212.29-3.98%-0.27%-3.65%33,082,500407,687,00090%12.32-3.78%12.62-2.77%12.98-1.01%12.760.08%0.96%
2019-07-0512.8812.9512.6612.80-0.31%-0.05%0.42%23,640,400302,764,00068%12.81-0.39%12.98-1.76%13.120.65%12.750.53%1.01%
2019-07-0412.9613.0712.7012.84-1.68%-0.13%1.27%22,461,200288,788,00062%12.86-2.24%13.210.03%13.030.62%12.680.80%1.06%
2019-07-0313.3013.5612.8213.06-2.46%-0.70%3.83%39,288,600516,723,000107%13.15-1.90%13.211.41%12.950.98%12.581.49%1.04%
2019-07-0213.1713.6813.0113.391.59%-0.12%8.04%52,709,300706,617,000147%13.412.74%13.022.34%12.832.26%12.391.88%0.87%
2019-07-0112.8113.3512.6813.186.20%1.01%8.34%52,376,600683,385,000159%13.055.53%12.732.31%12.541.98%12.172.40%0.58%
2019-06-2812.7712.8112.1012.41-1.35%0.37%4.46%32,269,000398,969,00098%12.360.23%12.440.85%12.300.31%11.880.52%0.25%
除权分界线,2019年06月28日,10股派3.000元(以下数据已经复权)
2019-06-2711.8112.6711.8112.587.34%1.98%6.44%56,869,800718,608,000178%12.345.52%12.332.89%12.262.23%11.821.45%0.18%
2019-06-2611.5811.8711.4711.721.21%0.25%0.60%19,703,000236,259,00063%11.691.04%11.99-0.80%11.991.15%11.650.26%-0.02%
2019-06-2511.7411.8711.4011.58-1.70%0.08%-0.34%22,385,700265,734,00070%11.57-1.82%12.090.54%11.860.89%11.620.20%-0.15%
2019-06-2411.9211.9411.5811.780.34%-0.05%1.58%26,297,900317,836,00081%11.79-0.95%12.021.80%11.752.04%11.600.60%-0.26%
2019-06-2111.7312.1511.6711.741.21%-1.34%1.84%42,185,700514,624,000134%11.903.67%11.812.85%11.521.14%11.531.02%-0.38%
2019-06-2011.2311.7411.1011.604.79%1.06%1.65%38,432,000452,657,000128%11.482.94%11.483.02%11.390.34%11.410.57%-0.55%
2019-06-1911.0411.3610.9111.074.24%-0.72%-2.44%43,092,800493,407,000139%11.154.73%11.14-0.48%11.350.01%11.35-0.20%-0.75%
2019-06-1810.6210.7810.5310.620.85%-0.24%-6.60%19,002,500208,009,00061%10.650.35%11.20-1.62%11.35-0.80%11.37-1.04%-0.80%
2019-06-1710.9511.0810.2810.53-5.48%-0.74%-8.36%40,569,900442,570,000118%10.61-7.09%11.38-2.12%11.44-0.85%11.49-0.88%-0.73%
2019-06-1411.5311.7511.1111.14-2.71%-2.43%-3.90%31,560,500369,811,000102%11.420.89%11.630.48%11.540.85%11.59-0.18%-0.77%
2019-06-1311.0911.6510.9111.452.88%1.18%-1.40%36,383,700422,654,000114%11.320.84%11.571.21%11.440.86%11.61-0.53%-0.93%
2019-06-1211.4211.5711.0411.13-3.05%-0.83%-4.67%23,747,800273,635,00075%11.22-0.32%11.430.89%11.34-0.43%11.68-1.02%-0.97%
2019-06-1110.8811.5310.8411.486.79%1.96%-2.67%36,928,500426,840,000111%11.264.30%11.331.26%11.39-1.32%11.80-0.88%-0.87%
2019-06-1010.8210.9710.6010.75-0.09%-0.42%-9.66%20,018,000222,090,00059%10.80-0.46%11.19-1.74%11.54-0.83%11.90-0.63%-0.79%
2019-06-0610.9211.0310.7110.76-0.55%-0.78%-10.15%19,267,500214,736,00057%10.85-1.05%11.39-2.54%11.64-0.85%11.98-0.74%-0.74%
2019-06-0511.4611.5810.6810.820.00%-1.28%-10.31%40,859,100460,090,000119%10.96-4.36%11.69-1.67%11.74-1.74%12.06-1.36%-0.65%