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
2022-12-0711.3012.2011.1011.783.06%1.45%9.11%52,006,100603,900,000146%11.610.68%11.440.96%11.362.07%10.801.87%0.61%
2022-12-0611.0611.9910.9111.434.77%-0.90%7.85%43,364,200500,155,000137%11.533.91%11.331.11%11.132.38%10.601.97%0.34%
2022-12-0511.6011.6110.8010.91-3.71%-1.71%4.97%37,576,100417,093,000127%11.10-2.07%11.211.64%10.882.52%10.391.31%0.09%
2022-12-0211.0511.7110.9811.332.63%-0.04%10.44%39,498,700447,706,000149%11.341.28%11.033.06%10.612.48%10.261.82%-0.05%
2022-12-0111.5811.7610.6411.04-0.63%-1.36%9.57%54,147,600606,039,000221%11.194.89%10.705.45%10.353.88%10.082.51%-0.24%
2022-11-3010.2111.4810.0911.116.32%4.12%13.03%58,492,700624,106,000266%10.675.89%10.155.71%9.965.40%9.831.68%-0.46%
2022-11-299.4010.459.3710.4510.00%3.70%8.10%39,755,500400,617,000198%10.088.31%9.604.98%9.453.73%9.67-0.13%-0.51%
2022-11-288.789.608.649.506.62%2.11%-1.86%32,861,500305,729,000164%9.304.75%9.152.61%9.110.17%9.68-1.53%-0.34%
2022-11-258.958.998.818.91-0.11%0.32%-9.36%12,867,300114,288,00061%8.88-0.97%8.91-1.35%9.10-2.53%9.83-2.46%-0.08%
2022-11-249.079.088.868.92-0.11%-0.55%-11.49%10,278,10092,189,00040%8.970.80%9.03-1.71%9.34-2.60%10.08-0.91%0.42%
2022-11-239.069.078.748.93-1.65%0.36%-12.19%13,458,600119,750,00049%8.90-3.09%9.19-3.55%9.58-3.21%10.17-0.85%0.69%
2022-11-229.589.589.009.08-4.12%-1.11%-11.48%17,016,100156,236,00060%9.18-3.18%9.53-3.58%9.90-2.38%10.26-0.51%0.98%
2022-11-219.819.839.339.47-2.97%-0.15%-8.15%14,096,200133,686,00051%9.48-4.02%9.88-2.81%10.14-0.96%10.31-0.14%1.13%
2022-11-1810.0810.139.769.76-3.84%-1.22%-5.46%18,543,300183,230,00068%9.88-2.68%10.17-1.62%10.24-1.85%10.32-0.11%1.28%
2022-11-179.9410.359.8710.15-0.98%-0.03%-1.79%21,043,200213,642,00072%10.15-2.08%10.34-0.10%10.43-0.52%10.340.37%1.55%
2022-11-1610.7510.9510.0910.25-1.35%-1.15%-0.46%28,449,600295,003,00099%10.37-0.87%10.35-1.55%10.490.03%10.301.21%1.70%
2022-11-1510.2910.7510.2110.391.86%-0.67%2.12%23,598,300246,839,00079%10.462.26%10.51-0.17%10.490.50%10.171.51%1.82%
2022-11-1410.0010.6010.0010.20-0.58%-0.28%1.77%28,790,200294,506,00093%10.23-4.29%10.53-0.35%10.430.37%10.021.12%1.82%
2022-11-1110.7011.5810.1010.26-4.38%-4.00%3.51%51,503,900550,424,000182%10.691.39%10.562.35%10.401.73%9.912.51%1.76%
2022-11-1010.2310.9010.1010.733.97%1.79%10.97%23,164,000244,172,00092%10.541.89%10.322.07%10.221.42%9.671.80%1.58%
2022-11-099.9210.759.7610.324.24%-0.25%8.65%26,784,700277,117,000105%10.354.33%10.110.30%10.082.25%9.502.03%1.52%
2022-11-089.9510.069.819.90-0.50%-0.17%6.35%14,325,400142,064,00052%9.92-0.48%10.080.61%9.851.84%9.310.94%1.57%
2022-11-079.8710.159.839.95-2.45%-0.15%7.89%23,782,600236,989,00089%9.97-2.34%10.022.04%9.681.82%9.221.40%1.53%
2022-11-049.8010.799.7110.203.76%-0.04%12.15%42,251,500431,144,000170%10.204.35%9.824.56%9.503.64%9.102.62%1.41%
2022-11-039.4610.009.429.832.61%0.52%10.91%26,490,300259,040,000119%9.783.30%9.393.05%9.172.31%8.861.91%1.08%
2022-11-029.009.978.969.582.57%1.19%10.15%42,625,900403,532,000193%9.475.11%9.123.90%8.962.67%8.702.32%0.74%
2022-11-018.549.358.459.349.88%3.70%9.88%34,667,400312,243,000176%9.015.94%8.771.88%8.731.84%8.501.52%0.22%
2022-10-318.268.798.268.50-0.12%-0.02%1.52%18,386,500156,328,00097%8.50-1.34%8.61-0.62%8.570.79%8.370.54%-0.02%
2022-10-288.508.818.488.51-0.12%-1.24%2.19%20,246,000174,463,000112%8.62-0.71%8.671.06%8.500.72%8.330.68%-0.13%
2022-10-278.648.868.528.520.00%-1.83%3.00%27,713,500240,527,000163%8.68-0.01%8.572.16%8.441.65%8.271.25%-0.27%