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
2020-01-172.983.002.942.96-0.67%-0.44%-1.10%5,074,60015,087,00066%2.97-0.47%2.98-0.87%3.00-0.07%2.990.03%0.27%
2020-01-162.983.022.962.98-0.67%-0.23%-0.40%6,663,00019,904,00083%2.990.51%3.00-0.10%3.00-0.10%2.990.17%0.29%
2020-01-152.993.002.953.00-0.33%0.94%0.44%8,936,80026,560,000109%2.97-2.43%3.01-0.37%3.00-0.03%2.990.10%0.29%
2020-01-143.043.093.013.01-0.99%-1.18%0.87%9,149,30027,868,000122%3.051.70%3.020.67%3.000.44%2.980.54%0.28%
2020-01-132.993.042.963.041.67%1.50%2.43%6,243,90018,703,00085%3.000.20%3.000.27%2.990.10%2.970.30%0.23%
2020-01-103.013.022.972.99-0.33%0.03%1.05%4,810,20014,377,00064%2.99-0.47%2.99-0.07%2.990.13%2.960.17%0.22%
2020-01-092.993.042.983.001.35%-0.10%1.56%8,106,70024,344,000108%3.000.98%2.990.24%2.980.37%2.950.31%0.22%
2020-01-082.993.012.952.96-1.66%-0.47%0.51%7,823,80023,270,000110%2.97-0.70%2.980.07%2.970.27%2.950.24%0.20%
2020-01-072.983.022.973.011.01%0.50%2.45%9,527,10028,530,000144%3.000.47%2.980.57%2.970.71%2.940.48%0.18%
2020-01-062.953.012.952.980.00%-0.03%1.92%9,569,80028,531,000153%2.980.44%2.970.71%2.940.62%2.920.34%0.13%
2020-01-032.952.992.942.981.02%0.40%2.26%8,471,30025,145,000143%2.970.92%2.941.03%2.930.48%2.910.24%0.12%
2020-01-022.922.972.912.951.37%0.31%1.48%8,213,30024,157,000145%2.941.24%2.910.48%2.910.35%2.910.17%0.13%
2019-12-312.892.922.892.910.34%0.17%0.28%4,588,00013,327,00085%2.910.73%2.90-0.07%2.900.14%2.90-0.03%0.14%
2019-12-302.882.912.852.900.35%0.55%-0.10%5,946,10017,151,000103%2.88-0.86%2.90-0.17%2.900.07%2.900.03%0.19%
2019-12-272.932.952.882.89-1.37%-0.65%-0.41%8,690,60025,280,000156%2.91-0.07%2.910.38%2.90-0.04%2.900.21%0.20%
2019-12-262.902.942.892.931.38%0.65%1.17%4,968,90014,465,00097%2.910.55%2.900.52%2.90-0.07%2.900.17%0.19%
2019-12-252.892.912.872.890.00%-0.17%-0.03%3,504,10010,146,00071%2.900.66%2.88-0.42%2.90-0.14%2.890.14%0.18%
2019-12-242.852.902.852.891.40%0.49%0.10%3,495,20010,052,00070%2.880.00%2.89-0.41%2.90-0.14%2.890.04%0.16%
2019-12-232.892.912.842.85-1.38%-0.90%-1.25%6,117,00017,592,000125%2.88-1.54%2.91-0.45%2.910.00%2.890.04%0.16%
2019-12-202.932.952.882.89-1.70%-1.06%0.17%6,087,30017,778,000134%2.920.03%2.920.17%2.910.42%2.890.24%0.15%
2019-12-192.922.942.892.941.03%0.68%2.15%5,367,10015,671,000125%2.920.24%2.910.52%2.900.42%2.880.28%0.13%
2019-12-182.902.932.902.91-0.34%-0.10%1.39%5,061,90014,745,000124%2.910.17%2.900.56%2.880.49%2.870.24%0.08%
2019-12-172.882.942.862.921.39%0.41%1.99%7,727,80022,474,000202%2.911.43%2.880.98%2.870.67%2.860.49%0.05%
2019-12-162.852.882.852.881.05%0.45%1.09%4,706,30013,492,000143%2.870.63%2.850.42%2.850.11%2.850.18%-0.02%
2019-12-132.852.872.832.850.71%0.04%0.21%3,973,40011,319,000128%2.850.21%2.840.00%2.85-0.11%2.840.07%-0.05%
2019-12-122.832.862.822.83-0.70%-0.46%-0.42%3,216,2009,143,000109%2.840.28%2.84-0.21%2.85-0.04%2.840.04%-0.05%
2019-12-112.862.862.822.85-0.35%0.53%0.32%3,845,40010,903,000134%2.84-0.63%2.85-0.32%2.85-0.07%2.84-0.04%-0.05%
2019-12-102.852.872.842.860.00%0.25%0.63%2,334,0006,659,00088%2.85-0.21%2.860.00%2.850.18%2.840.04%-0.02%
2019-12-092.862.882.852.860.00%0.03%0.67%3,602,70010,301,000138%2.860.00%2.860.25%2.850.28%2.840.00%0.00%
2019-12-062.842.872.842.860.00%0.03%0.67%3,681,60010,524,000145%2.860.28%2.850.46%2.840.32%2.84-0.04%0.02%