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
2020-10-2049.3550.5548.8850.451.61%1.14%0.03%5,547,900276,734,00073%49.88-1.20%50.71-1.04%51.14-0.75%50.430.60%0.48%
2020-10-1951.8851.9949.6049.65-4.13%-1.66%-0.97%6,675,400337,031,00085%50.49-2.15%51.24-0.93%51.530.36%50.140.34%0.43%
2020-10-1651.8052.1551.0551.79-0.19%0.37%3.66%6,804,300351,090,00087%51.60-0.08%51.72-0.16%51.340.63%49.960.52%0.43%
2020-10-1551.6052.2351.0151.89-0.02%0.49%4.40%6,630,700342,397,00086%51.64-0.60%51.801.18%51.020.99%49.700.52%0.40%
2020-10-1451.9652.6851.3651.90-0.71%-0.10%4.97%6,110,800317,455,00077%51.950.25%51.201.09%50.521.23%49.450.62%0.42%
2020-10-1350.9052.6950.6052.273.50%0.87%6.37%10,565,000547,483,000130%51.823.61%50.652.09%49.902.04%49.141.01%0.37%
2020-10-1249.7850.5149.3950.501.81%0.97%3.80%9,382,800469,294,000118%50.020.74%49.621.34%48.910.60%48.650.47%0.24%
2020-10-0949.5050.0949.2549.600.79%-0.10%2.43%6,420,400318,763,00084%49.650.96%48.961.32%48.620.38%48.430.37%0.14%
2020-09-3048.5049.6048.2649.211.88%0.07%2.00%9,035,500444,323,000121%49.182.33%48.320.36%48.430.14%48.250.31%-0.01%
2020-09-2947.5548.7747.0348.301.51%0.51%0.43%7,060,200339,275,000101%48.060.70%48.15-0.24%48.36-0.05%48.100.04%-0.15%
2020-09-2849.0349.0947.0147.58-3.31%-0.30%-1.03%9,781,800466,811,000141%47.72-2.08%48.26-0.92%48.380.00%48.080.06%-0.27%
2020-09-2548.1849.3047.8849.212.14%0.97%2.42%8,114,400395,452,000126%48.740.52%48.710.36%48.380.34%48.050.35%-0.43%
2020-09-2448.8749.3848.0448.18-1.77%-0.62%0.62%6,370,800308,873,000105%48.48-0.71%48.530.59%48.220.39%47.880.28%-0.57%
2020-09-2347.9449.3447.3049.052.98%0.46%2.72%9,767,300476,907,000164%48.831.23%48.250.80%48.030.66%47.750.65%-0.64%
2020-09-2247.1049.1546.8547.630.87%-1.25%0.39%8,710,700420,138,000151%48.231.66%47.860.84%47.720.32%47.440.19%-0.78%
2020-09-2148.2548.3447.2047.22-2.36%-0.47%-0.29%6,912,400327,947,000118%47.44-0.75%47.46-0.12%47.560.08%47.36-0.33%-0.88%
2020-09-1847.1348.3646.7348.362.05%1.17%1.79%5,537,300264,694,00088%47.801.60%47.52-0.02%47.520.35%47.51-0.51%-0.92%
2020-09-1747.7847.9646.3947.39-0.34%0.72%-0.76%4,215,200198,321,00063%47.05-1.25%47.53-0.06%47.360.00%47.75-1.10%-0.89%
2020-09-1648.1948.4747.3147.55-1.25%-0.20%-1.52%3,352,500159,723,00046%47.64-0.35%47.550.37%47.360.38%48.28-1.15%-0.79%
2020-09-1547.1948.1547.0848.151.48%0.71%-1.42%5,748,400274,825,00070%47.811.12%47.380.51%47.18-0.02%48.85-1.08%-0.70%
2020-09-1447.3348.1646.6047.450.72%0.36%-3.91%6,533,500308,916,00074%47.280.75%47.140.44%47.19-0.66%49.38-1.58%-0.60%
2020-09-1146.3547.3146.2247.111.64%0.39%-6.11%4,058,700190,471,00042%46.93-0.44%46.93-0.59%47.50-1.00%50.17-1.03%-0.40%
2020-09-1047.3348.1646.0046.35-0.96%-1.66%-8.57%5,772,200272,064,00054%47.130.74%47.21-0.94%47.98-1.69%50.69-0.47%-0.26%
2020-09-0947.5547.5845.7946.80-2.92%0.03%-8.12%7,673,400359,017,00071%46.79-1.78%47.66-1.70%48.80-2.06%50.94-0.78%-0.22%
2020-09-0847.6648.6447.0848.212.23%1.21%-6.09%8,767,100417,609,00077%47.63-1.32%48.48-2.44%49.83-1.89%51.34-0.74%-0.15%
2020-09-0749.9649.9747.0047.16-5.59%-2.30%-8.81%11,382,900549,445,000102%48.27-3.01%49.69-2.65%50.79-2.57%51.72-0.74%-0.16%
2020-09-0450.1150.2749.2849.95-2.00%0.37%-4.13%7,693,800382,900,00074%49.77-2.98%51.05-1.70%52.13-1.05%52.10-0.24%-0.21%
2020-09-0351.6052.0850.5750.97-0.95%-0.63%-2.41%9,796,900502,513,00099%51.29-0.64%51.93-1.84%52.68-0.10%52.23-0.12%-0.31%
2020-09-0252.7252.9550.9551.46-2.61%-0.31%-1.59%12,860,000663,863,000137%51.62-2.65%52.90-1.10%52.740.01%52.29-0.23%-0.47%
2020-09-0154.0054.3952.4052.840.00%-0.35%0.82%9,268,600491,482,000106%53.03-2.14%53.490.72%52.730.22%52.41-0.07%-0.58%