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:
丽珠集团( 000513.SZ 深证)
所属成分指数: 中证500
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
2021-09-1739.1939.7938.7939.531.36%0.65%-2.08%4,730,000185,772,00078%39.28-0.30%39.44-1.30%39.91-0.38%40.37-0.49%-0.09%
2021-09-1639.5239.8839.0039.00-1.24%-1.00%-3.87%5,348,800210,705,00085%39.39-0.56%39.95-0.76%40.06-0.42%40.57-0.26%0.00%
2021-09-1540.8140.8139.1639.49-2.30%-0.32%-2.91%5,407,200214,207,00084%39.62-2.77%40.26-0.51%40.23-0.48%40.68-0.03%0.04%
2021-09-1440.4541.4840.2440.420.25%-0.79%-0.66%6,114,300249,110,00095%40.740.95%40.460.55%40.42-0.02%40.690.41%0.05%
2021-09-1340.5040.6340.1140.320.30%-0.09%-0.50%5,112,800206,338,00076%40.360.51%40.24-0.19%40.43-0.80%40.52-0.21%0.00%
2021-09-1040.1840.4839.8240.200.05%0.12%-1.01%3,785,100151,974,00052%40.15-0.11%40.32-0.45%40.76-0.45%40.61-0.40%0.04%
2021-09-0940.4040.6739.9040.18-1.40%-0.04%-1.45%5,627,400226,203,00067%40.20-0.81%40.50-1.21%40.94-0.14%40.77-0.56%0.14%
2021-09-0840.6040.9140.2440.750.37%0.55%-0.61%6,251,300253,344,00067%40.53-0.40%41.00-0.57%41.000.28%41.000.13%0.30%
2021-09-0741.5041.5840.3540.60-1.93%-0.22%-0.85%7,974,200324,475,00083%40.69-2.25%41.23-0.03%40.880.71%40.950.09%0.27%
2021-09-0642.1542.9541.2141.40-0.38%-0.55%1.20%8,453,900351,916,00093%41.630.63%41.241.45%40.600.27%40.910.42%0.22%
2021-09-0341.1041.8040.5841.560.92%0.46%2.02%6,758,100279,576,00075%41.371.82%40.651.68%40.49-0.39%40.740.43%0.12%
2021-09-0240.5741.2639.6141.181.50%1.35%1.52%6,743,300273,982,00075%40.631.48%39.98-0.57%40.65-0.87%40.560.15%-0.04%
2021-09-0139.1340.8438.6240.572.89%1.33%0.17%7,577,700303,402,00084%40.041.60%40.21-1.42%41.000.04%40.500.06%-0.23%
2021-08-3140.6340.6338.8839.43-2.95%0.05%-2.59%8,384,700330,429,00095%39.41-4.11%40.79-1.76%40.99-0.33%40.48-0.09%-0.38%
2021-08-3041.4442.1940.3840.63-2.05%-1.14%0.28%9,061,100372,407,000111%41.10-0.68%41.520.56%41.120.49%40.520.20%-0.40%
2021-08-2742.8042.8040.3741.48-3.78%0.24%2.58%14,980,400619,916,000198%41.38-1.23%41.290.70%40.921.11%40.440.54%-0.40%
2021-08-2640.6743.6039.9443.116.00%2.90%7.19%15,809,100662,343,000247%41.904.38%41.012.79%40.472.06%40.221.09%-0.40%
2021-08-2540.0040.9138.5640.671.19%1.32%2.22%9,472,900380,232,000170%40.140.67%39.891.33%39.660.63%39.79-0.19%-0.48%
2021-08-2439.9040.1939.5040.191.23%0.79%0.82%5,206,800207,615,000100%39.870.75%39.370.07%39.410.20%39.86-0.44%-0.41%
2021-08-2338.5040.5638.0139.703.01%0.31%-0.84%7,002,800277,160,000133%39.582.48%39.350.46%39.33-0.21%40.04-0.59%-0.31%
2021-08-2039.4939.5738.0838.54-3.02%-0.20%-4.30%5,405,700208,761,000102%38.62-2.80%39.17-0.76%39.41-0.88%40.27-1.11%-0.22%
2021-08-1938.9040.4638.8139.741.64%0.03%-2.42%5,961,800236,863,000105%39.731.72%39.46-0.32%39.76-0.53%40.73-1.73%-0.08%
2021-08-1838.9039.3038.8039.100.39%0.10%-5.65%3,779,700147,630,00058%39.06-1.00%39.59-0.95%39.97-1.00%41.44-1.52%0.13%
2021-08-1740.0240.3538.9138.95-2.75%-1.27%-7.43%5,811,100229,268,00074%39.45-2.08%39.97-1.20%40.38-1.20%42.08-0.26%0.35%
2021-08-1640.6040.8539.9540.05-0.87%-0.60%-5.07%3,974,400160,132,00048%40.29-0.23%40.46-0.78%40.87-0.58%42.190.20%0.35%
2021-08-1340.1040.8740.0040.40-0.22%0.04%-4.05%4,106,200165,822,00046%40.38-0.62%40.77-0.90%41.11-0.82%42.100.53%0.29%
2021-08-1240.5541.3040.3140.49-0.93%-0.35%-3.33%5,305,900215,599,00058%40.63-1.45%41.14-0.74%41.45-2.06%41.880.30%0.14%
2021-08-1141.8541.9840.8040.87-1.61%-0.88%-2.13%5,049,000208,183,00056%41.23-0.80%41.45-0.61%42.32-1.41%41.760.52%0.01%
2021-08-1042.0542.5041.1341.54-0.91%-0.06%-0.01%5,340,500221,975,00059%41.560.09%41.70-2.24%42.930.38%41.550.51%-0.19%
2021-08-0941.3142.2240.5741.920.00%0.95%1.42%5,868,900243,714,00064%41.53-0.86%42.66-1.56%42.760.52%41.330.36%-0.35%