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
2022-12-0936.0236.5535.8036.220.95%-0.25%-2.71%9,671,600351,191,00064%36.311.00%35.920.33%36.21-0.85%37.23-0.09%-0.04%
2022-12-0836.0836.2535.6335.88-0.33%-0.20%-3.71%9,217,600331,381,00060%35.950.99%35.81-1.22%36.52-0.94%37.26-0.16%-0.03%
2022-12-0735.5636.0834.8836.001.47%1.13%-3.55%12,395,800441,269,00081%35.60-0.81%36.25-1.83%36.87-1.49%37.32-0.20%0.00%
2022-12-0636.5036.9935.1135.48-3.32%-1.13%-5.13%15,101,000541,934,00097%35.89-3.43%36.92-1.58%37.43-1.30%37.40-0.80%0.01%
2022-12-0537.9038.0836.5536.70-2.26%-1.24%-2.65%14,807,800550,258,00097%37.16-2.05%37.52-1.07%37.92-0.13%37.70-0.42%0.15%
2022-12-0237.6938.3837.5137.55-0.61%-1.02%-0.81%11,947,800453,277,00074%37.941.10%37.92-0.46%37.970.37%37.860.12%0.27%
2022-12-0137.6038.7937.0837.78-0.11%0.68%-0.08%20,841,300782,052,000128%37.52-1.98%38.10-0.17%37.830.04%37.810.09%0.20%
2022-11-3038.9139.1637.2037.82-4.57%-1.20%0.11%22,470,300860,169,000151%38.28-0.55%38.161.12%37.821.23%37.780.55%0.16%
2022-11-2937.0039.6636.8139.636.85%2.96%5.48%19,753,900760,325,000144%38.493.64%37.742.16%37.35-0.04%37.570.45%-0.07%
2022-11-2837.0237.9236.6137.09-0.78%-0.13%-0.84%9,075,300337,060,00069%37.140.76%36.940.50%37.37-0.96%37.400.09%-0.07%
2022-11-2537.2037.9935.7137.380.84%1.41%0.02%10,845,400399,755,00079%36.860.14%36.76-2.14%37.73-0.15%37.37-0.02%-0.07%
2022-11-2436.4237.1036.4037.071.81%0.71%-0.82%7,256,000267,070,00049%36.810.40%37.56-1.19%37.790.11%37.380.12%-0.05%
2022-11-2337.7838.1336.2036.41-3.93%-0.68%-2.47%16,121,100591,018,000108%36.66-5.33%38.01-0.63%37.75-0.01%37.33-0.13%-0.03%
2022-11-2238.8839.9737.7737.90-3.02%-2.13%1.39%17,035,500659,721,000128%38.730.84%38.251.30%37.750.84%37.380.64%0.04%
2022-11-2137.0039.4736.7039.085.05%1.76%5.22%24,568,100943,481,000197%38.402.83%37.762.52%37.431.45%37.140.74%0.01%
2022-11-1837.3038.3536.7637.200.38%-0.39%0.90%12,985,000484,930,000109%37.351.63%36.840.30%36.900.01%36.87-0.54%-0.04%
2022-11-1736.2637.1735.9537.062.32%0.85%-0.02%10,164,000373,506,00078%36.750.99%36.73-0.14%36.900.20%37.07-0.34%0.11%
2022-11-1637.2137.2235.8436.22-2.13%-0.46%-2.62%12,700,300462,122,00087%36.39-2.11%36.78-0.81%36.82-0.22%37.20-1.68%0.25%
2022-11-1537.3637.7036.7237.01-0.48%-0.44%-2.17%9,184,800341,421,00052%37.170.79%37.080.55%36.900.29%37.830.38%0.81%
2022-11-1435.7337.5035.5037.193.28%0.84%-1.32%12,930,900476,875,00069%36.88-0.74%36.880.08%36.80-0.11%37.690.18%0.89%
2022-11-1137.5238.5235.7736.01-0.11%-3.08%-4.28%21,734,000807,510,000121%37.152.66%36.851.13%36.84-1.12%37.620.15%0.95%
2022-11-1036.7037.1735.5536.05-1.50%-0.39%-4.03%8,983,200325,122,00052%36.19-1.47%36.44-1.00%37.25-0.70%37.570.28%1.06%
2022-11-0936.1937.0736.1136.600.41%-0.36%-2.30%7,035,700258,429,00039%36.730.78%36.80-1.97%37.52-2.12%37.460.55%1.16%
2022-11-0837.1937.2936.1036.45-1.19%0.01%-2.16%8,375,700305,260,00044%36.45-1.53%37.54-0.55%38.330.55%37.260.35%1.24%
2022-11-0737.6837.9836.5536.89-3.18%-0.33%-0.64%16,449,400608,845,00089%37.01-3.63%37.75-2.59%38.120.18%37.130.34%1.25%
2022-11-0437.0640.0037.0238.102.61%-0.80%2.97%20,715,300795,638,000123%38.411.91%38.761.29%38.050.80%37.000.86%1.28%
2022-11-0337.8439.0036.9137.13-4.92%-1.49%1.21%23,971,700903,483,000152%37.69-4.65%38.260.50%37.750.88%36.691.09%1.27%
2022-11-0236.8040.6736.4339.055.63%-1.21%7.61%42,346,2001,673,821,000303%39.539.52%38.076.29%37.425.11%36.293.94%1.31%
2022-11-0135.2537.1734.6536.974.64%2.44%5.88%18,375,000663,172,000159%36.092.48%35.820.44%35.601.31%34.921.22%1.02%
2022-10-3135.4636.1934.4335.330.00%0.32%2.42%8,923,700314,286,00077%35.22-1.73%35.660.52%35.140.44%34.500.74%1.09%