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
2019-09-123.023.113.013.071.66%0.23%2.64%12,635,70038,709,000199%3.060.96%3.050.86%3.031.00%2.990.67%0.21%
2019-09-113.033.053.013.02-0.33%-0.46%1.65%4,279,80012,985,00077%3.030.36%3.020.50%3.000.60%2.970.20%0.20%
2019-09-103.033.043.003.03-0.33%0.23%2.19%5,268,80015,930,00095%3.020.27%3.010.60%2.980.30%2.970.20%0.22%
2019-09-092.993.052.993.041.67%0.83%2.74%7,491,20022,583,000139%3.021.07%2.990.88%2.970.64%2.960.37%0.26%
2019-09-062.973.002.962.990.67%0.23%1.42%6,167,60018,398,000125%2.980.24%2.960.27%2.950.41%2.950.20%0.27%
2019-09-052.953.012.942.971.02%-0.20%0.95%10,954,00032,594,000239%2.981.71%2.961.06%2.940.55%2.940.34%0.27%
2019-09-042.942.952.902.94-0.34%0.48%0.27%6,943,20020,316,000183%2.93-0.65%2.920.14%2.93-0.17%2.93-0.07%0.24%
2019-09-032.942.972.922.950.34%0.17%0.55%2,763,4008,138,00084%2.951.27%2.92-0.03%2.93-0.14%2.93-0.03%0.25%
2019-09-022.872.952.872.942.44%1.10%0.17%4,202,80012,222,000124%2.91-0.21%2.92-0.51%2.94-0.07%2.940.03%0.26%
2019-08-302.952.972.872.87-2.38%-1.51%-2.18%4,051,70011,807,000120%2.91-0.95%2.94-0.54%2.94-0.17%2.930.14%0.23%
2019-08-292.972.972.932.94-0.68%-0.07%0.34%3,951,30011,625,000124%2.94-0.27%2.950.24%2.940.07%2.930.58%0.17%
2019-08-282.962.982.932.960.00%0.34%1.61%4,599,90013,571,000144%2.95-0.47%2.950.24%2.940.10%2.910.45%0.05%
2019-08-272.942.992.932.961.02%-0.13%2.07%3,612,60010,706,000123%2.961.89%2.940.51%2.940.10%2.900.56%-0.06%
2019-08-262.872.942.832.930.00%0.72%1.60%2,675,5007,783,00093%2.91-0.85%2.92-0.38%2.930.17%2.880.45%-0.18%
2019-08-232.942.962.912.93-0.34%-0.14%2.06%2,556,0007,499,00087%2.930.27%2.93-0.31%2.930.48%2.870.24%-0.30%
2019-08-222.952.962.902.940.34%0.48%2.65%2,313,3006,768,00069%2.93-0.58%2.940.48%2.920.97%2.860.07%-0.42%
2019-08-212.932.962.922.93-0.34%-0.44%2.38%1,957,7005,762,00060%2.94-0.37%2.930.72%2.890.52%2.86-0.04%-0.46%
2019-08-202.932.982.922.940.34%-0.47%2.69%3,480,50010,282,000106%2.951.86%2.911.82%2.871.06%2.860.07%-0.49%
2019-08-192.862.932.862.932.09%1.03%2.41%4,111,50011,923,000108%2.901.40%2.860.99%2.840.89%2.86-0.24%-0.60%
2019-08-162.862.882.842.870.35%0.35%0.07%2,674,9007,650,00070%2.861.67%2.830.64%2.82-0.28%2.87-0.42%-0.62%
2019-08-152.792.872.752.862.14%1.67%-0.69%4,325,30012,166,000108%2.81-0.14%2.810.14%2.83-0.46%2.88-0.69%-0.62%
2019-08-142.842.842.792.80-0.36%-0.60%-3.45%2,143,5006,038,00055%2.820.61%2.81-0.85%2.84-0.56%2.90-0.58%-0.59%
2019-08-132.802.822.782.81-1.06%0.36%-3.67%2,478,6006,939,00061%2.80-0.11%2.83-0.70%2.85-0.66%2.92-0.65%-0.57%
2019-08-122.802.852.782.840.71%1.32%-3.27%3,890,80010,906,00093%2.80-1.92%2.85-1.25%2.87-1.03%2.94-0.81%-0.53%
2019-08-092.912.922.792.82-3.09%-1.33%-4.73%6,559,20018,746,000158%2.86-2.06%2.89-0.59%2.90-1.09%2.96-0.87%-0.49%
2019-08-082.922.942.892.91-0.34%-0.27%-2.55%1,826,7005,331,00049%2.92-0.68%2.90-0.65%2.94-0.51%2.99-0.33%-0.42%
2019-08-072.962.972.912.92-0.34%-0.61%-2.54%2,326,6006,836,00060%2.941.66%2.92-0.48%2.95-0.54%3.00-0.37%-0.41%
2019-08-062.912.942.842.93-1.01%1.38%-2.56%8,223,50023,768,000203%2.89-3.12%2.94-2.17%2.97-1.76%3.01-1.05%-0.42%
2019-08-052.993.022.952.96-1.33%-0.77%-2.60%3,616,20010,788,000105%2.98-0.40%3.00-0.66%3.02-0.46%3.04-0.43%-0.35%
2019-08-023.003.012.983.000.00%0.17%-1.70%3,613,30010,821,000102%3.00-1.12%3.02-0.66%3.03-0.46%3.05-0.42%-0.37%