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
2021-09-176.036.035.855.96-1.32%0.49%-5.68%7,371,40043,717,00077%5.93-2.47%6.02-1.49%6.10-3.33%6.32-0.63%0.02%
2021-09-166.056.166.016.04-0.17%-0.67%-5.02%7,558,90045,967,00081%6.080.73%6.11-0.60%6.31-0.79%6.36-0.36%0.13%
2021-09-156.116.115.966.05-0.49%0.22%-5.20%6,012,20036,295,00065%6.04-2.08%6.14-3.76%6.36-0.70%6.38-0.44%0.22%
2021-09-146.156.276.056.08-0.98%-1.38%-5.15%10,182,40062,771,000113%6.17-0.11%6.38-1.12%6.40-0.85%6.41-0.50%0.35%
2021-09-136.306.306.106.14-5.39%-0.52%-4.69%14,567,20089,912,000172%6.17-7.05%6.46-1.96%6.46-1.36%6.44-0.79%0.47%
2021-09-106.576.896.466.49-0.46%-2.26%-0.05%20,593,600136,733,000294%6.642.01%6.581.54%6.551.43%6.491.01%0.62%
2021-09-096.486.566.466.520.93%0.17%1.43%5,694,70037,064,000100%6.510.68%6.480.45%6.460.48%6.430.31%0.60%
2021-09-086.516.536.426.46-0.15%-0.08%0.81%6,118,50039,555,000103%6.47-0.25%6.460.30%6.430.06%6.410.47%0.68%
2021-09-076.426.556.396.470.47%-0.17%1.44%6,261,70040,585,000103%6.481.09%6.440.70%6.420.17%6.380.52%0.74%
2021-09-066.476.486.376.44-0.46%0.45%1.50%5,242,80033,613,00088%6.41-0.05%6.39-0.17%6.410.08%6.350.56%0.74%
2021-09-036.336.476.316.472.05%0.87%2.54%6,933,00044,471,000118%6.411.14%6.40-0.08%6.410.14%6.310.54%0.74%
2021-09-026.426.446.276.34-1.25%-0.03%1.02%5,492,20034,833,00099%6.34-1.64%6.41-0.27%6.400.08%6.280.46%0.70%
2021-09-016.436.536.386.42-0.16%-0.43%2.77%5,319,00034,298,000103%6.450.17%6.420.41%6.390.80%6.250.91%0.69%
2021-08-316.386.526.346.430.78%-0.11%3.86%4,794,50030,861,00093%6.440.80%6.400.53%6.340.83%6.190.72%0.64%
2021-08-306.396.456.316.380.16%-0.09%3.79%5,102,60032,584,00096%6.390.11%6.360.87%6.290.96%6.150.74%0.67%
2021-08-276.356.456.316.37-0.47%-0.14%4.39%6,551,00041,788,000125%6.380.63%6.311.20%6.231.12%6.100.78%0.72%
2021-08-266.226.436.186.402.24%0.96%5.70%7,977,20050,565,000168%6.341.93%6.231.83%6.161.58%6.061.15%0.66%
2021-08-256.066.296.066.262.79%0.66%4.58%7,825,60048,667,000184%6.222.44%6.121.93%6.061.69%5.991.05%0.54%
2021-08-245.986.135.986.091.33%0.31%2.80%4,419,80026,834,000116%6.070.86%6.010.96%5.960.20%5.920.48%0.42%
2021-08-235.906.105.906.011.86%-0.15%1.93%5,282,00031,794,000146%6.022.40%5.950.97%5.950.47%5.900.55%0.34%
2021-08-205.895.925.855.900.17%0.37%0.61%2,762,60016,238,00081%5.88-0.22%5.89-0.79%5.920.10%5.860.15%0.22%
2021-08-195.925.935.835.89-0.34%-0.02%0.60%3,023,00017,807,00092%5.89-0.15%5.940.07%5.920.29%5.860.34%0.14%
2021-08-185.976.055.855.91-0.84%0.17%1.29%5,388,30031,793,000159%5.90-1.57%5.940.12%5.900.32%5.840.41%0.06%
2021-08-175.916.065.905.960.68%-0.57%2.56%6,421,40038,493,000215%5.991.70%5.931.68%5.881.26%5.811.08%-0.05%
2021-08-165.765.965.735.922.78%0.44%2.97%4,876,50028,742,000175%5.892.34%5.831.22%5.810.94%5.751.16%-0.23%
2021-08-135.735.785.715.760.00%0.02%1.35%1,528,6008,803,00053%5.760.14%5.760.00%5.750.16%5.680.27%-0.48%
2021-08-125.735.805.725.760.70%0.16%1.62%2,576,60014,817,00083%5.75-0.31%5.760.12%5.740.14%5.67-0.05%-0.59%
2021-08-115.765.835.725.72-1.21%-0.85%0.86%2,564,90014,797,00079%5.770.17%5.750.38%5.740.40%5.67-0.19%-0.64%
2021-08-105.745.795.715.790.87%0.54%1.90%2,287,70013,175,00066%5.760.49%5.730.19%5.710.30%5.68-0.35%-0.68%
2021-08-095.725.755.685.740.00%0.16%0.67%2,594,50014,869,00073%5.730.69%5.720.47%5.701.07%5.70-0.66%-0.67%