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
2022-01-216.756.986.616.62-0.60%-1.43%1.47%22,237,000149,341,000217%6.720.75%6.671.37%6.611.33%6.521.04%0.47%
2022-01-206.696.776.606.66-0.89%-0.09%3.14%8,488,20056,585,00097%6.670.62%6.580.92%6.520.42%6.460.45%0.39%
2022-01-196.336.736.336.725.49%1.43%4.54%19,157,900126,917,000226%6.633.68%6.522.07%6.491.07%6.430.86%0.39%
2022-01-186.376.466.366.37-0.31%-0.31%-0.05%7,925,40050,642,000102%6.390.13%6.39-0.59%6.430.11%6.370.11%0.40%
2022-01-176.356.456.316.390.95%0.13%0.38%6,649,90042,439,00085%6.38-0.20%6.43-0.23%6.420.41%6.370.13%0.48%
2022-01-146.436.536.326.33-2.47%-1.02%-0.44%9,831,40062,869,000131%6.40-1.60%6.440.11%6.390.39%6.360.27%0.52%
2022-01-136.446.556.416.490.31%-0.14%2.35%8,830,30057,387,000127%6.500.92%6.441.39%6.370.60%6.340.65%0.54%
2022-01-126.286.516.206.473.52%0.47%2.70%12,425,60080,027,000181%6.442.88%6.351.73%6.330.48%6.300.69%0.54%
2022-01-116.286.316.226.250.32%-0.16%-0.11%3,407,60021,330,00055%6.260.79%6.24-0.46%6.30-0.16%6.260.27%0.51%
2022-01-106.156.286.126.230.48%0.31%-0.16%6,158,40038,252,00097%6.21-0.74%6.27-0.95%6.31-0.14%6.240.23%0.52%
2022-01-076.346.366.166.20-2.36%-0.91%-0.42%6,722,90042,066,000110%6.26-1.33%6.33-0.32%6.320.11%6.230.27%0.53%
2022-01-066.306.456.266.350.16%0.14%2.27%5,963,80037,814,000106%6.34-0.49%6.350.30%6.310.62%6.210.47%0.52%
2022-01-056.346.556.296.34-0.63%-0.50%2.59%9,493,80060,496,000176%6.370.68%6.330.97%6.270.97%6.180.95%0.53%
2022-01-046.196.416.196.382.74%0.81%4.21%8,785,00055,601,000178%6.331.62%6.271.34%6.211.19%6.120.91%0.48%
2021-12-316.246.256.196.21-0.48%-0.29%2.36%3,822,50023,806,00088%6.230.42%6.190.59%6.140.56%6.070.46%0.41%
2021-12-306.196.266.136.240.81%0.61%3.33%5,621,60034,865,000134%6.200.81%6.150.87%6.110.68%6.040.48%0.38%
2021-12-296.076.206.046.191.98%0.62%3.00%7,463,90045,915,000195%6.151.15%6.100.99%6.060.73%6.010.70%0.34%
2021-12-286.066.156.046.070.17%-0.20%1.71%4,412,50026,838,000130%6.081.00%6.040.63%6.020.47%5.970.37%0.29%
2021-12-276.006.075.956.060.66%0.63%1.92%4,555,80027,437,000145%6.020.28%6.000.07%5.990.44%5.950.35%0.27%
2021-12-245.946.065.936.021.35%0.25%1.60%4,294,80025,791,000148%6.010.96%6.000.34%5.970.49%5.930.31%0.25%
2021-12-236.026.025.915.94-1.00%-0.13%0.56%2,617,70015,571,00097%5.95-1.08%5.980.32%5.940.12%5.910.22%0.22%
2021-12-225.976.085.976.000.50%-0.22%1.80%4,324,20026,001,000157%6.010.96%5.960.95%5.930.59%5.890.51%0.19%
2021-12-215.836.035.835.972.40%0.24%1.81%5,010,70029,844,000199%5.961.97%5.900.80%5.900.63%5.860.50%0.11%
2021-12-205.845.865.815.83-0.17%-0.19%-0.09%2,171,90012,687,00096%5.840.00%5.85-0.27%5.860.05%5.840.17%0.03%
2021-12-175.885.905.825.84-0.85%-0.02%0.26%2,594,20015,154,000115%5.84-0.78%5.87-0.02%5.86-0.05%5.830.14%-0.03%
2021-12-165.885.925.865.890.00%0.05%1.25%1,660,4009,774,00076%5.890.07%5.870.29%5.860.19%5.820.16%-0.08%
2021-12-155.825.985.815.891.03%0.12%1.41%2,904,70017,088,000134%5.880.91%5.850.26%5.850.40%5.810.21%-0.14%
2021-12-145.835.855.805.830.17%0.00%0.59%1,560,5009,097,00074%5.830.02%5.840.00%5.820.19%5.800.09%-0.20%
2021-12-135.865.875.815.82-0.68%-0.15%0.50%2,123,10012,376,00099%5.83-0.43%5.840.29%5.810.28%5.790.19%-0.24%
2021-12-105.835.895.805.860.00%0.10%1.38%2,085,90012,210,00093%5.850.36%5.820.41%5.800.31%5.780.00%-0.29%