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:
丽鹏股份( 002374.SZ 深证)
板块 :造纸、印刷   
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
2020-07-032.552.592.552.570.78%0.08%1.38%11,663,50029,950,000127%2.570.67%2.560.20%2.550.32%2.540.32%0.22%
2020-07-022.552.572.532.550.00%-0.04%0.91%8,669,70022,120,000102%2.550.28%2.550.28%2.540.20%2.530.20%0.18%
2020-07-012.562.562.532.55-1.16%0.24%1.11%9,056,80023,044,000112%2.54-0.35%2.540.20%2.540.20%2.520.24%0.16%
2020-06-302.572.592.502.581.57%1.06%2.54%27,337,20069,792,000365%2.550.87%2.540.91%2.530.96%2.520.96%0.14%
2020-06-292.482.642.452.542.42%0.36%1.93%18,286,50046,282,000357%2.531.89%2.521.62%2.511.21%2.490.85%0.04%
2020-06-242.482.512.462.480.00%-0.16%0.36%4,394,00010,914,000117%2.480.69%2.480.04%2.480.12%2.470.00%-0.03%
2020-06-232.472.492.442.480.40%0.53%0.36%2,868,6007,078,00080%2.47-0.28%2.48-0.08%2.47-0.04%2.47-0.08%-0.02%
2020-06-222.502.502.462.47-1.20%-0.16%-0.12%3,764,6009,312,000104%2.47-0.28%2.480.08%2.480.12%2.47-0.04%0.01%
2020-06-192.472.502.462.500.81%0.77%1.05%4,118,00010,215,000117%2.480.24%2.480.08%2.470.24%2.47-0.08%0.04%
2020-06-182.472.492.462.48-0.40%0.20%0.16%2,407,7005,959,00066%2.480.20%2.470.16%2.470.00%2.48-0.16%0.11%
2020-06-172.492.492.452.490.00%0.81%0.40%4,551,50011,243,000111%2.47-0.16%2.470.28%2.47-0.08%2.48-0.08%0.19%
2020-06-162.452.502.452.491.63%0.65%0.32%4,268,10010,561,000106%2.470.53%2.460.04%2.47-0.12%2.480.00%0.22%
2020-06-152.462.492.442.45-0.41%-0.45%-1.29%3,929,6009,671,000101%2.460.49%2.46-0.28%2.47-0.24%2.480.00%0.23%
2020-06-122.442.472.422.46-0.40%0.45%-0.89%3,349,0008,201,00082%2.45-0.89%2.47-0.56%2.48-0.36%2.480.00%0.25%
2020-06-112.482.492.462.47-0.80%-0.04%-0.48%4,066,60010,048,000106%2.47-0.84%2.48-0.36%2.49-0.32%2.480.16%0.23%
2020-06-102.502.512.472.49-0.40%-0.08%0.48%2,270,9005,660,00061%2.490.12%2.490.04%2.490.04%2.480.12%0.18%
2020-06-092.492.502.472.500.40%0.44%1.01%3,433,2008,544,00091%2.49-0.12%2.49-0.24%2.490.08%2.480.16%0.15%
2020-06-082.512.522.482.49-0.80%-0.08%0.77%2,603,4006,487,00071%2.490.08%2.500.08%2.490.24%2.470.24%0.11%
2020-06-052.522.522.452.51-0.40%0.80%1.83%5,347,70013,317,000147%2.49-0.44%2.490.08%2.490.28%2.470.65%0.03%
2020-06-042.482.522.472.521.61%0.76%2.90%6,700,50016,760,000187%2.500.60%2.490.77%2.480.77%2.450.62%-0.12%
2020-06-032.482.502.472.480.00%-0.24%1.89%3,827,3009,514,000113%2.490.36%2.470.53%2.460.37%2.430.25%-0.23%
2020-06-022.472.492.462.480.40%0.12%2.14%3,029,5007,505,00090%2.480.65%2.460.70%2.450.33%2.430.08%-0.30%
2020-06-012.422.482.422.472.07%0.37%1.81%5,212,30012,829,000156%2.461.49%2.440.49%2.440.66%2.430.17%-0.32%
2020-05-292.432.442.412.42-0.41%-0.21%-0.08%1,679,3004,073,00052%2.430.04%2.43-0.04%2.430.58%2.42-0.17%-0.35%
2020-05-282.452.452.392.43-0.41%0.25%0.16%3,261,1007,905,00096%2.42-0.78%2.430.21%2.410.13%2.43-0.29%-0.36%
2020-05-272.452.462.432.440.00%-0.12%0.29%2,467,4006,028,00070%2.440.45%2.431.08%2.410.00%2.43-0.21%-0.37%
2020-05-262.412.452.412.441.24%0.33%0.08%2,462,9005,991,00068%2.431.08%2.400.13%2.41-0.17%2.44-0.29%-0.40%
2020-05-252.412.422.392.410.00%0.17%-1.43%2,592,1006,236,00066%2.410.97%2.40-0.29%2.41-0.29%2.45-0.57%-0.44%
2020-05-222.402.412.372.410.84%1.13%-1.99%5,278,30012,580,000120%2.38-1.12%2.41-0.99%2.42-0.82%2.46-0.77%-0.42%
2020-05-212.442.442.392.390.00%-0.83%-3.55%4,502,80010,853,000105%2.41-0.91%2.43-0.61%2.44-0.69%2.48-0.52%-0.36%