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
2021-12-035.795.795.735.770.35%0.26%-1.22%2,085,70012,004,00092%5.76-0.31%5.77-0.14%5.76-0.31%5.84-0.38%-0.06%
2021-12-025.805.815.745.75-0.86%-0.40%-1.93%1,562,4009,020,00068%5.77-0.21%5.780.31%5.78-0.38%5.86-0.41%0.01%
2021-12-015.785.825.725.800.52%0.26%-1.48%2,197,90012,715,00090%5.790.14%5.76-0.33%5.80-0.50%5.89-0.47%0.09%
2021-11-305.735.805.735.770.70%-0.12%-2.45%1,882,00010,872,00071%5.780.72%5.78-0.57%5.83-0.55%5.92-0.24%0.19%
2021-11-295.715.775.695.73-1.38%-0.10%-3.36%3,141,80018,020,000111%5.74-1.61%5.81-1.27%5.86-0.91%5.93-0.37%0.26%
2021-11-265.885.905.805.81-1.86%-0.34%-2.37%2,912,70016,982,00095%5.83-1.69%5.89-0.86%5.92-0.61%5.950.00%0.36%
2021-11-255.925.965.905.92-0.17%-0.17%-0.52%1,641,3009,733,00055%5.930.10%5.94-0.19%5.95-0.27%5.950.12%0.40%
2021-11-245.975.975.885.93-0.34%0.10%-0.24%2,635,10015,611,00088%5.92-0.64%5.95-0.34%5.97-0.37%5.940.22%0.42%
2021-11-235.986.015.945.95-0.17%-0.20%0.32%2,228,90013,288,00075%5.96-0.17%5.97-0.30%5.990.07%5.930.41%0.44%
2021-11-226.016.025.955.96-0.83%-0.20%0.90%2,039,20012,178,00061%5.97-0.07%5.99-0.23%5.990.25%5.910.53%0.44%
2021-11-195.956.025.926.010.50%0.57%2.28%2,323,30013,883,00059%5.98-0.53%6.000.15%5.970.37%5.880.27%0.45%
2021-11-186.006.045.975.98-0.50%-0.47%2.05%2,944,40017,691,00077%6.01-0.07%5.990.50%5.950.41%5.860.43%0.42%
2021-11-175.956.065.936.011.01%-0.03%3.00%3,986,40023,965,000106%6.010.94%5.960.83%5.930.75%5.840.50%0.38%
2021-11-165.966.025.935.95-0.17%-0.10%2.48%3,300,30019,655,00094%5.960.39%5.910.53%5.880.65%5.810.47%0.32%
2021-11-155.835.995.825.962.05%0.46%3.13%5,866,80034,810,000171%5.932.21%5.881.34%5.840.90%5.780.68%0.23%
2021-11-125.815.855.775.840.52%0.60%1.74%2,320,30013,469,00074%5.81-0.33%5.810.02%5.790.23%5.740.33%0.12%
2021-11-115.835.855.805.81-0.34%-0.24%1.56%1,959,30011,410,00058%5.820.55%5.800.29%5.780.35%5.720.37%0.03%
2021-11-105.795.845.755.830.52%0.66%2.28%2,819,40016,330,00082%5.79-0.19%5.790.26%5.760.28%5.700.37%-0.10%
2021-11-095.705.885.695.801.58%-0.05%2.13%5,809,80033,713,000165%5.800.52%5.770.73%5.740.68%5.680.41%-0.17%
2021-11-085.725.865.705.711.06%-1.09%0.95%8,127,80046,925,000246%5.771.85%5.731.61%5.701.22%5.660.68%-0.22%
2021-11-055.635.695.635.65-0.18%-0.32%0.57%1,883,10010,674,00062%5.670.66%5.640.23%5.640.09%5.62-0.05%-0.33%
2021-11-045.615.675.605.660.89%0.52%0.69%2,344,60013,202,00071%5.630.32%5.630.00%5.630.34%5.620.02%-0.36%
2021-11-035.595.655.595.610.54%-0.05%-0.18%1,397,2007,843,00040%5.61-0.27%5.63-0.11%5.610.14%5.62-0.11%-0.39%
2021-11-025.685.695.565.58-1.76%-0.85%-0.82%2,563,70014,428,00065%5.63-0.09%5.630.46%5.60-0.13%5.63-0.37%-0.41%
2021-11-015.635.685.585.680.35%0.83%0.58%2,229,20012,556,00052%5.63-0.04%5.610.25%5.610.02%5.65-0.41%-0.39%
2021-10-295.565.705.545.662.17%0.44%-0.18%4,703,50026,504,000103%5.641.70%5.59-0.04%5.61-0.11%5.67-0.56%-0.35%
2021-10-285.565.585.515.54-0.18%-0.02%-2.84%2,992,60016,582,00063%5.54-0.66%5.59-0.39%5.62-0.20%5.70-0.96%-0.30%
2021-10-275.645.685.545.55-1.25%-0.50%-3.60%3,873,90021,609,00070%5.58-1.36%5.62-0.48%5.63-0.30%5.76-0.29%-0.21%
2021-10-265.725.725.605.62-1.58%-0.62%-2.67%3,547,40020,061,00064%5.660.68%5.640.18%5.64-0.53%5.77-0.16%-0.18%
2021-10-255.625.715.555.710.00%1.66%-1.26%4,788,00026,893,00085%5.62-0.83%5.63-0.27%5.67-0.77%5.78-0.38%-0.18%