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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-158974.21015.000%2
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
2021-01-224.294.294.104.11-3.52%-1.08%-3.23%8,337,70034,640,00076%4.16-3.35%4.25-0.79%4.260.26%4.25-0.75%-1.09%
2021-01-214.314.364.244.26-1.16%-0.91%-0.44%7,729,70033,228,00069%4.300.37%4.280.00%4.250.64%4.28-0.26%-1.16%
2021-01-204.274.354.194.311.65%0.63%0.47%10,252,20043,906,00085%4.280.38%4.281.11%4.230.62%4.29-0.79%-1.36%
2021-01-194.254.344.184.24-0.24%-0.63%-1.94%11,616,00049,569,00091%4.27-0.61%4.231.00%4.20-0.26%4.32-0.96%-1.49%
2021-01-184.294.394.234.25-1.16%-1.00%-2.66%11,987,10051,465,00094%4.293.30%4.191.35%4.21-0.57%4.37-0.91%-1.54%
2021-01-154.114.343.954.304.12%3.46%-2.41%14,013,40058,246,000108%4.161.69%4.14-1.55%4.23-1.67%4.41-1.39%-1.57%
2021-01-144.004.173.954.130.73%1.05%-7.56%6,817,80027,867,00054%4.09-1.30%4.20-2.12%4.31-0.90%4.47-1.24%-1.54%
2021-01-134.314.314.074.10-4.87%-0.99%-9.37%9,419,60039,007,00073%4.14-3.85%4.29-2.05%4.35-1.63%4.52-1.74%-1.56%
2021-01-124.394.404.234.31-2.93%0.07%-6.39%12,535,00053,987,00097%4.31-1.71%4.38-0.41%4.42-1.56%4.60-1.29%-1.59%
2021-01-114.604.604.234.44-2.20%1.32%-4.80%13,703,50060,049,000108%4.38-1.59%4.40-1.28%4.49-1.49%4.66-1.54%-1.93%
2021-01-084.334.594.234.545.09%1.95%-4.16%13,521,90060,207,000106%4.451.88%4.46-1.61%4.56-1.43%4.74-1.46%-2.05%
2021-01-074.564.584.274.32-5.68%-1.17%-10.13%16,107,80070,401,000126%4.37-3.89%4.53-3.16%4.62-2.63%4.81-2.34%-2.15%
2021-01-064.664.704.444.58-2.97%0.70%-6.95%16,114,90073,295,000134%4.55-3.93%4.68-2.83%4.75-2.77%4.92-2.05%-2.05%
2021-01-054.874.874.684.72-3.08%-0.30%-6.07%11,167,00052,867,000100%4.73-2.51%4.81-1.29%4.88-0.91%5.03-1.45%-1.97%
2021-01-044.884.934.804.87-0.20%0.29%-4.49%8,271,30040,162,00073%4.86-0.68%4.88-1.38%4.93-0.65%5.10-1.22%-1.99%
2020-12-314.904.954.844.880.41%-0.18%-5.46%7,498,30036,656,00061%4.890.04%4.95-0.16%4.96-0.88%5.16-1.09%-2.10%
2020-12-304.994.994.854.86-2.02%-0.55%-6.88%9,487,10046,359,00072%4.89-2.75%4.95-0.76%5.00-1.56%5.22-1.38%-2.18%
2020-12-294.925.164.904.961.64%-1.29%-6.27%12,168,90061,152,00085%5.031.95%4.99-0.70%5.08-1.32%5.29-2.04%-2.27%
2020-12-285.005.034.814.88-2.40%-0.99%-9.66%10,606,40052,277,00066%4.93-1.58%5.03-2.31%5.15-1.74%5.40-4.69%-2.22%
2020-12-255.025.134.905.00-0.99%-0.16%-11.79%13,876,40069,494,00072%5.01-2.76%5.15-2.65%5.24-1.82%5.67-2.78%-1.81%
2020-12-245.335.335.055.05-4.17%-1.94%-13.38%10,379,30053,449,00054%5.15-2.92%5.29-1.40%5.34-1.22%5.83-2.46%-1.49%
2020-12-235.375.425.195.27-1.86%-0.66%-11.83%11,536,30061,200,00058%5.31-1.85%5.36-0.65%5.40-0.92%5.98-1.37%-1.19%
2020-12-225.375.535.295.37-2.19%-0.65%-11.39%9,714,20052,503,00049%5.410.54%5.40-0.61%5.45-1.96%6.06-1.19%-1.04%
2020-12-215.345.505.215.492.62%2.12%-10.48%13,448,00072,290,00068%5.38-0.52%5.43-0.97%5.56-5.70%6.13-1.68%-0.90%
2020-12-185.505.565.295.35-2.73%-1.00%-14.24%17,336,40093,687,00088%5.40-1.87%5.48-3.04%5.90-3.60%6.24-2.27%-0.65%
2020-12-175.475.625.365.501.29%-0.13%-13.83%14,266,50078,565,00073%5.51-0.31%5.65-7.02%6.12-3.23%6.38-1.91%-0.33%
2020-12-165.815.835.405.43-6.86%-1.70%-16.55%22,112,800122,162,000111%5.52-6.09%6.08-5.43%6.32-3.35%6.51-2.30%-0.03%
2020-12-156.006.225.685.83-6.42%-0.88%-12.46%21,586,400126,964,000112%5.88-10.40%6.43-4.49%6.54-2.90%6.66-1.58%0.25%
2020-12-146.887.206.236.23-9.97%-5.10%-7.94%34,150,000224,178,000199%6.57-5.14%6.73-1.97%6.74-1.72%6.77-0.57%0.47%
2020-12-117.027.146.816.920.00%-0.01%1.67%14,589,600100,976,000107%6.920.33%6.870.57%6.85-0.03%6.810.46%0.52%