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:
丽江股份( 002033.SZ 深证)
板块 :旅游   
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
2020-05-265.655.715.615.711.24%0.39%0.85%2,755,40015,673,000112%5.690.83%5.67-0.11%5.670.18%5.660.02%-0.21%
2020-05-255.625.735.605.64-0.35%-0.02%-0.37%1,852,70010,452,00075%5.64-0.35%5.670.09%5.660.09%5.66-0.12%-0.32%
2020-05-225.705.715.615.66-0.88%-0.02%-0.14%2,155,10012,199,00082%5.66-0.67%5.670.11%5.650.07%5.67-0.19%-0.38%
2020-05-215.665.765.645.711.06%0.19%0.55%3,118,70017,775,000113%5.701.17%5.660.52%5.650.21%5.68-0.19%-0.40%
2020-05-205.645.665.615.650.18%0.30%-0.70%2,286,40012,880,00078%5.63-0.14%5.630.02%5.64-0.30%5.69-0.28%-0.43%
2020-05-195.675.685.615.640.53%-0.02%-1.16%2,391,90013,492,00070%5.640.28%5.63-0.12%5.66-0.14%5.71-0.63%-0.45%
2020-05-185.625.735.565.61-0.36%-0.27%-2.30%2,696,40015,167,00070%5.63-0.11%5.64-0.56%5.66-0.33%5.74-0.07%-0.40%
2020-05-155.675.675.615.630.00%-0.02%-2.02%1,610,1009,067,00037%5.63-0.42%5.67-0.18%5.68-0.35%5.750.31%-0.46%
2020-05-145.745.745.605.63-2.26%-0.44%-1.71%3,229,90018,266,00062%5.66-1.08%5.68-0.35%5.70-0.44%5.73-0.40%-0.58%
2020-05-135.685.775.665.761.05%0.75%0.16%2,550,10014,579,00047%5.720.71%5.70-0.23%5.73-0.16%5.75-0.59%-0.59%
2020-05-125.685.725.635.700.18%0.41%-1.47%2,662,30015,114,00043%5.68-0.53%5.71-0.47%5.74-0.81%5.79-1.04%-0.60%
2020-05-115.785.805.655.69-1.22%-0.30%-2.67%3,531,50020,155,00049%5.71-0.71%5.74-0.23%5.780.10%5.85-0.71%-0.57%
2020-05-085.735.775.725.760.35%0.21%-2.17%3,607,40020,735,00046%5.75-0.26%5.75-0.90%5.780.66%5.89-0.42%-0.56%
2020-05-075.845.845.715.74-0.35%-0.40%-2.93%4,447,10025,629,00053%5.760.21%5.810.36%5.74-0.40%5.91-0.46%-0.51%
2020-05-065.855.865.705.76-3.03%0.16%-3.03%6,739,30038,760,00075%5.75-2.43%5.790.93%5.76-0.86%5.94-0.50%-0.46%
2020-04-305.865.955.835.942.41%0.78%-0.50%6,338,90037,363,00069%5.892.97%5.730.05%5.81-1.17%5.97-0.12%-0.40%
2020-04-295.605.865.575.802.65%1.33%-2.96%7,615,40043,588,00079%5.721.53%5.73-1.53%5.88-1.24%5.98-0.65%-0.38%
2020-04-285.925.935.475.65-4.40%0.21%-6.08%10,342,10058,306,00099%5.64-4.65%5.82-3.29%5.96-1.55%6.02-0.94%-0.27%
2020-04-275.925.985.865.910.17%-0.05%-2.68%5,367,10031,734,00055%5.91-0.86%6.02-0.81%6.05-0.33%6.07-0.46%-0.13%
2020-04-246.016.075.885.90-1.83%-1.07%-3.29%9,255,70055,204,00091%5.96-2.17%6.07-0.54%6.07-0.35%6.10-0.65%-0.12%
2020-04-236.196.246.006.01-2.44%-1.41%-2.13%12,810,90078,099,000127%6.10-0.36%6.100.10%6.090.30%6.14-0.81%-0.10%
2020-04-226.056.186.036.160.98%0.69%-0.50%9,889,50060,501,00094%6.120.69%6.090.25%6.07-0.02%6.19-0.55%-0.04%
2020-04-216.166.176.026.100.00%0.39%-2.01%8,133,60049,421,00068%6.08-0.05%6.080.36%6.07-0.36%6.230.08%0.02%
2020-04-206.026.145.986.101.50%0.35%-1.93%9,793,00059,535,00083%6.080.05%6.06-0.26%6.10-0.64%6.220.03%-0.10%
2020-04-176.076.205.986.010.67%-1.09%-3.35%10,921,20066,353,00097%6.081.40%6.07-0.61%6.13-1.02%6.220.03%-0.15%
2020-04-166.076.105.945.97-1.81%-0.37%-3.96%7,387,50044,266,00069%5.99-1.92%6.11-1.31%6.20-1.43%6.220.16%-0.14%
2020-04-156.246.246.026.08-2.72%-0.47%-2.03%13,904,10084,939,000134%6.11-1.93%6.19-1.73%6.29-0.85%6.210.37%-0.15%
2020-04-146.266.306.176.250.16%0.34%1.08%7,061,20043,985,00072%6.23-0.73%6.30-1.08%6.340.43%6.180.52%-0.19%
2020-04-136.376.406.196.24-1.58%-0.56%1.45%9,655,40060,591,00094%6.28-1.41%6.37-0.05%6.310.43%6.15-0.37%-0.25%
2020-04-106.396.496.286.340.00%-0.39%2.69%10,319,80065,687,00096%6.37-0.89%6.370.94%6.290.87%6.17-0.50%-0.16%