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:
凯文教育( 002659.SZ 深证)
板块 :建筑业   资产重组   
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
2019-09-127.507.617.447.510.13%-0.04%-1.03%3,039,60022,838,00068%7.51-0.19%7.55-0.37%7.56-0.37%7.59-0.07%-0.21%
2019-09-117.557.617.487.50-0.66%-0.36%-1.22%3,809,00028,671,00082%7.53-0.71%7.58-0.09%7.59-0.18%7.590.01%-0.19%
2019-09-107.677.717.507.55-1.18%-0.41%-0.55%6,155,70046,669,000134%7.58-0.53%7.59-0.41%7.61-0.38%7.59-0.11%-0.19%
2019-09-097.677.777.547.641.60%0.25%0.53%3,923,80029,905,00087%7.620.90%7.620.05%7.640.11%7.60-0.09%-0.17%
2019-09-067.607.667.467.52-1.31%-0.44%-1.14%3,794,80028,664,00082%7.55-1.38%7.61-0.63%7.630.24%7.61-0.41%-0.12%
2019-09-057.667.727.567.620.26%-0.51%-0.24%5,161,10039,528,000114%7.660.66%7.660.33%7.610.18%7.64-0.55%-0.02%
2019-09-047.697.757.527.60-1.04%-0.12%-1.04%4,541,40034,556,00096%7.61-1.30%7.640.59%7.600.22%7.68-0.95%0.17%
2019-09-037.717.857.597.68-0.26%-0.38%-0.95%4,938,30038,068,00089%7.711.58%7.590.56%7.580.16%7.750.09%0.62%
2019-09-027.347.707.307.705.48%1.46%-0.61%5,349,20040,596,00096%7.592.26%7.550.41%7.57-0.24%7.750.03%0.69%
2019-08-307.517.547.227.30-2.67%-1.63%-5.75%3,476,00025,795,00063%7.42-2.30%7.52-1.00%7.58-1.12%7.75-0.09%0.71%
2019-08-297.577.807.487.500.40%-1.26%-3.25%4,569,50034,709,00088%7.601.15%7.59-0.38%7.67-1.20%7.750.13%0.72%
2019-08-287.627.657.457.47-1.97%-0.53%-3.51%3,662,80027,509,00073%7.51-1.77%7.62-1.49%7.76-1.39%7.740.05%0.65%
2019-08-277.727.797.547.62-1.04%-0.33%-1.52%5,669,10043,341,000119%7.65-0.55%7.74-1.75%7.87-0.06%7.740.05%0.54%
2019-08-267.787.807.617.70-1.41%0.17%-0.44%4,269,10032,817,00099%7.69-3.16%7.88-1.11%7.880.24%7.730.46%0.43%
2019-08-237.978.087.817.81-1.14%-1.61%1.44%3,671,90029,147,00091%7.94-0.34%7.960.77%7.860.55%7.700.58%0.36%
2019-08-228.008.187.857.90-1.86%-0.82%3.20%6,267,90049,925,000167%7.97-0.04%7.901.15%7.821.19%7.661.35%0.25%
2019-08-217.788.137.698.054.14%1.03%6.58%12,949,700103,186,000383%7.974.72%7.814.02%7.723.96%7.553.55%0.09%
2019-08-207.567.757.487.732.38%1.59%5.98%4,261,30032,423,000166%7.611.75%7.511.82%7.431.31%7.290.77%-0.28%
2019-08-197.367.577.367.553.00%0.96%4.31%3,482,50026,041,000137%7.481.76%7.381.26%7.331.30%7.240.26%-0.37%
2019-08-167.287.397.237.330.69%-0.26%1.54%1,896,40013,936,00075%7.351.41%7.280.59%7.240.58%7.22-0.06%-0.40%
2019-08-157.137.347.117.28-0.41%0.46%0.79%2,357,20017,083,00090%7.25-0.29%7.240.54%7.200.60%7.22-0.54%-0.40%
2019-08-147.257.337.167.311.81%0.58%0.66%2,243,80016,308,00082%7.271.23%7.200.80%7.150.20%7.26-1.06%-0.34%
2019-08-137.187.267.137.18-0.28%0.00%-2.18%1,197,2008,596,00038%7.180.28%7.150.42%7.14-0.36%7.34-0.99%-0.20%
2019-08-127.067.257.037.202.42%0.56%-2.87%2,864,70020,511,00074%7.161.07%7.12-0.18%7.17-0.54%7.41-0.32%-0.06%
2019-08-097.127.157.037.03-0.99%-0.76%-5.47%1,361,3009,643,00035%7.08-0.03%7.13-0.71%7.21-0.47%7.44-0.46%-0.01%
2019-08-087.127.187.037.100.14%0.20%-4.97%3,006,80021,305,00065%7.09-1.23%7.18-1.03%7.24-1.26%7.47-0.25%0.06%
2019-08-077.287.346.997.09-2.61%-1.17%-5.34%4,074,00029,227,00079%7.17-1.19%7.25-0.89%7.33-2.01%7.49-0.16%0.07%
2019-08-067.197.407.147.28-0.27%0.28%-2.96%3,670,10026,645,00070%7.26-1.40%7.32-1.52%7.48-1.28%7.50-0.12%0.06%
2019-08-057.377.477.287.30-0.95%-0.86%-2.81%2,818,10020,749,00055%7.360.12%7.43-1.97%7.58-0.26%7.510.00%0.02%
2019-08-027.407.487.317.370.00%0.22%-1.88%2,635,00019,377,00051%7.35-2.54%7.58-0.89%7.60-0.12%7.51-0.07%-0.03%