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
2020-09-186.907.236.827.234.03%0.00%0.00%14,727,100104,094,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-09-177.007.206.866.95-1.42%-0.56%-1.59%9,317,20065,116,00078%6.990.24%7.08-0.94%7.100.16%7.060.07%0.25%
2020-09-167.137.146.857.05-2.76%1.12%-0.10%14,798,300103,175,000125%6.97-3.13%7.14-0.14%7.08-0.32%7.06-0.04%0.24%
2020-09-157.197.347.077.25-1.49%0.74%2.69%19,210,400138,252,000183%7.20-0.08%7.151.15%7.110.58%7.060.57%0.24%
2020-09-146.757.406.747.369.20%2.18%4.84%24,158,400174,005,000272%7.206.68%7.071.95%7.070.94%7.021.02%0.18%
2020-09-116.716.886.686.740.45%-0.18%-3.01%5,160,00034,839,00070%6.75-2.07%6.94-0.93%7.00-0.13%6.95-0.09%0.09%
2020-09-107.077.146.706.71-4.28%-2.68%-3.52%8,684,10059,880,000121%6.90-2.48%7.00-1.09%7.01-0.07%6.960.06%0.13%
2020-09-096.977.186.917.01-0.71%-0.85%0.85%9,680,10068,434,000148%7.070.47%7.080.75%7.010.49%6.950.61%0.12%
2020-09-087.017.136.967.060.00%0.33%2.19%7,144,10050,270,000114%7.04-1.06%7.030.52%6.980.43%6.910.23%0.08%
2020-09-076.957.236.957.060.86%-0.73%2.42%11,284,10080,250,000180%7.113.09%6.991.42%6.951.06%6.890.23%0.10%
2020-09-046.827.036.707.001.30%1.46%1.79%8,499,80058,641,000136%6.90-0.16%6.890.36%6.880.26%6.88-0.15%0.15%
2020-09-036.837.036.776.911.17%0.00%0.33%7,950,60054,938,000124%6.910.94%6.870.32%6.860.56%6.89-0.07%0.22%
2020-09-026.816.946.786.830.15%-0.23%-0.90%4,903,00033,566,00073%6.850.74%6.840.19%6.820.47%6.89-0.06%0.30%
2020-09-016.846.866.756.820.00%0.35%-1.10%3,608,50024,522,00051%6.80-1.21%6.830.18%6.79-0.44%6.900.00%0.35%
2020-08-316.906.936.816.82-0.44%-0.86%-1.10%4,647,40031,969,00062%6.881.00%6.820.86%6.82-0.84%6.900.16%0.39%
2020-08-286.786.886.746.851.03%0.57%-0.51%4,558,50031,049,00057%6.810.78%6.76-0.68%6.88-0.41%6.890.29%0.42%
2020-08-276.706.856.666.781.19%0.33%-1.24%4,060,30027,441,00047%6.760.43%6.81-1.48%6.91-0.30%6.87-0.03%0.43%
2020-08-266.816.846.616.70-1.62%-0.43%-2.43%6,879,80046,296,00074%6.73-2.45%6.91-0.90%6.93-0.37%6.870.23%0.52%
2020-08-257.007.096.806.81-2.71%-1.28%-0.60%8,028,70055,382,00083%6.90-2.18%6.97-0.10%6.950.13%6.850.40%0.57%
2020-08-247.037.186.967.00-0.85%-0.74%2.58%9,207,20064,932,00094%7.051.38%6.980.65%6.940.76%6.820.69%0.62%
2020-08-216.947.096.827.061.73%1.50%4.18%10,061,10069,990,000102%6.960.26%6.930.49%6.890.88%6.780.62%0.61%
2020-08-206.867.036.786.941.31%0.03%3.04%10,690,20074,166,000112%6.940.55%6.900.80%6.830.32%6.740.66%0.58%
2020-08-196.936.986.826.85-0.87%-0.72%2.38%7,496,40051,722,00083%6.900.69%6.851.11%6.810.71%6.690.42%0.52%
2020-08-186.856.926.756.911.32%0.83%3.71%8,595,40058,903,00097%6.850.94%6.77-0.04%6.760.54%6.660.45%0.46%
2020-08-176.716.856.716.821.04%0.46%2.82%8,559,50058,111,000100%6.791.62%6.770.62%6.730.64%6.630.41%0.40%
2020-08-146.856.856.576.75-1.32%1.03%2.18%9,862,30065,889,000113%6.68-2.34%6.730.13%6.680.44%6.610.44%0.32%
2020-08-136.796.956.676.841.48%-0.01%4.00%11,391,50077,929,000139%6.842.53%6.721.40%6.651.16%6.580.84%0.22%
2020-08-126.536.786.536.742.74%1.02%3.34%12,900,70086,072,000168%6.670.15%6.630.90%6.580.66%6.520.74%0.09%
2020-08-116.556.806.536.56-0.15%-1.53%1.33%11,983,00079,829,000173%6.662.08%6.571.45%6.530.83%6.470.89%-0.33%
2020-08-106.436.586.426.570.00%0.67%2.38%9,119,20059,508,000145%6.530.79%6.480.37%6.480.05%6.420.64%-0.42%