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
2019-05-173.563.603.443.47-3.34%-1.42%-0.29%9,159,80032,240,000120%3.52-2.20%3.56-0.84%3.560.71%3.480.06%-1.03%
2019-05-163.593.633.573.59-0.83%-0.25%3.22%5,032,80018,114,00070%3.60-0.25%3.590.90%3.530.71%3.48-0.20%-1.03%
2019-05-153.583.653.583.621.69%0.33%3.87%4,319,80015,586,00051%3.610.92%3.561.63%3.510.69%3.49-0.85%-1.07%
2019-05-143.543.623.523.56-0.84%-0.42%1.28%5,953,00021,281,00063%3.581.56%3.500.98%3.480.78%3.52-1.40%-0.99%
2019-05-133.463.613.433.592.57%1.99%0.70%7,218,80025,411,00067%3.521.85%3.470.70%3.450.79%3.57-1.55%-0.84%
2019-05-103.413.503.383.503.24%1.27%-3.34%11,864,50041,001,00097%3.461.17%3.450.50%3.43-0.15%3.62-2.82%-0.66%
2019-05-093.403.463.383.39-1.17%-0.76%-9.02%4,230,10014,452,00029%3.42-0.78%3.430.32%3.43-1.12%3.73-2.03%-0.28%
2019-05-083.383.483.323.431.48%-0.38%-9.81%7,170,10024,684,00036%3.440.61%3.42-0.41%3.47-1.84%3.80-0.42%0.07%
2019-05-073.413.483.363.380.90%-1.23%-11.50%8,489,30029,054,00040%3.420.65%3.43-1.63%3.54-2.59%3.82-0.39%0.07%
2019-05-063.453.513.273.35-5.63%-1.47%-12.62%13,428,60045,655,00062%3.40-3.24%3.49-3.43%3.63-3.02%3.83-0.70%-0.03%
2019-04-303.453.553.453.552.60%1.02%-8.05%5,902,30020,743,00028%3.51-0.90%3.61-2.64%3.74-2.75%3.860.03%-0.04%
2019-04-293.693.703.423.46-5.98%-2.43%-10.36%17,848,50063,290,00084%3.55-5.47%3.71-3.51%3.85-2.43%3.86-0.59%0.02%
2019-04-263.753.843.653.68-3.16%-1.89%-5.23%12,732,30047,754,00065%3.75-2.72%3.85-2.76%3.950.00%3.88-0.08%0.12%
2019-04-253.883.973.793.80-2.56%-1.45%-2.21%16,419,60063,322,00088%3.86-1.15%3.95-0.83%3.950.03%3.890.13%0.16%
2019-04-244.074.073.833.90-2.01%-0.03%0.49%18,450,60071,967,000104%3.90-3.56%3.990.45%3.940.31%3.880.26%0.18%
2019-04-233.984.133.913.980.00%-1.61%2.82%28,520,600115,353,000171%4.051.46%3.971.33%3.931.60%3.870.97%0.20%
2019-04-223.874.053.863.982.84%-0.18%3.81%47,076,900187,680,000306%3.994.34%3.923.24%3.872.79%3.831.48%0.15%
2019-04-193.753.883.723.872.93%1.28%2.44%20,307,50077,602,000145%3.821.17%3.791.61%3.770.72%3.78-0.45%0.07%
2019-04-183.763.823.743.76-0.79%-0.45%-0.92%9,703,40036,653,00059%3.780.40%3.730.13%3.740.05%3.80-1.30%0.20%
2019-04-173.753.803.723.791.07%0.74%-1.43%12,134,10045,651,00051%3.762.59%3.730.35%3.74-0.19%3.85-0.88%0.60%
2019-04-163.673.753.593.751.90%2.26%-3.33%11,345,70041,608,00041%3.67-2.37%3.72-0.91%3.74-0.80%3.880.70%0.97%
2019-04-153.793.813.683.68-2.13%-2.02%-4.47%11,219,80042,146,00037%3.760.75%3.75-0.35%3.77-0.40%3.850.34%0.99%
2019-04-123.703.763.693.760.80%0.86%-2.06%8,434,90031,447,00028%3.73-0.88%3.76-0.66%3.79-0.89%3.840.34%0.98%
2019-04-113.783.813.733.73-2.10%-0.82%-2.51%10,795,50040,606,00036%3.76-0.66%3.79-0.37%3.82-1.44%3.830.29%0.98%
2019-04-103.773.853.733.81-0.26%0.63%-0.13%14,364,90054,379,00048%3.79-0.60%3.80-0.89%3.88-0.97%3.820.47%0.90%
2019-04-093.853.853.763.821.06%0.29%0.61%14,561,70055,464,00049%3.810.05%3.84-1.46%3.921.11%3.800.50%0.76%
2019-04-083.903.933.723.78-3.08%-0.71%0.05%28,509,700108,538,00092%3.81-1.53%3.89-1.29%3.870.42%3.780.67%0.64%
2019-04-043.843.963.803.900.26%0.88%3.92%41,200,800159,274,000134%3.87-1.83%3.941.49%3.860.73%3.750.89%0.46%
2019-04-034.034.063.823.89-4.66%-1.22%4.57%79,843,300314,413,000289%3.94-2.43%3.892.70%3.833.04%3.722.68%0.29%
2019-04-023.804.083.714.080.00%1.09%12.61%41,147,000166,059,000203%4.0411.28%3.786.62%3.725.36%3.622.78%0.05%