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:
岭南控股( 000524.SZ 深证)
板块 :旅馆   
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
2021-01-226.987.006.856.85-2.42%-0.74%-1.17%1,803,20012,444,00057%6.90-0.19%6.93-0.89%6.99-0.01%6.93-0.50%-1.13%
2021-01-216.907.056.797.021.30%1.53%0.78%2,670,80018,465,00081%6.91-1.00%7.00-0.55%6.990.55%6.97-1.08%-1.22%
2021-01-207.007.126.926.93-2.39%-0.77%-1.59%2,097,80014,652,00060%6.98-1.45%7.030.31%6.950.87%7.04-1.08%-1.23%
2021-01-197.007.206.937.101.43%0.18%-0.27%2,637,80018,694,00072%7.090.97%7.011.61%6.890.25%7.12-1.22%-1.15%
2021-01-186.947.076.947.00-0.28%-0.27%-2.87%2,489,10017,470,00063%7.021.10%6.901.37%6.87-0.39%7.21-1.77%-1.00%
2021-01-156.887.046.777.021.89%1.11%-4.32%3,132,60021,749,00069%6.942.37%6.81-0.15%6.90-0.78%7.34-1.32%-0.80%
2021-01-146.667.036.596.893.14%1.59%-7.33%3,510,10023,804,00070%6.780.89%6.82-1.47%6.95-2.14%7.44-0.96%-0.65%
2021-01-136.956.956.646.68-3.47%-0.62%-11.02%3,828,10025,733,00074%6.72-3.38%6.92-2.16%7.11-2.55%7.51-1.16%-0.54%
2021-01-126.977.086.876.92-1.42%-0.53%-8.89%3,515,00024,455,00068%6.96-1.07%7.07-2.51%7.29-2.29%7.60-0.75%-0.41%
2021-01-117.287.286.907.02-4.49%-0.17%-8.26%5,589,40039,306,000102%7.03-3.33%7.26-3.46%7.46-3.17%7.65-1.42%-0.34%
2021-01-087.387.437.137.35-0.41%1.04%-5.31%3,185,10023,167,00058%7.27-3.28%7.52-2.34%7.71-1.22%7.76-1.42%-0.16%
2021-01-077.607.717.367.38-3.28%-1.87%-6.27%4,447,50033,451,00072%7.52-2.29%7.70-1.93%7.80-0.36%7.87-1.21%0.06%
2021-01-067.857.917.617.63-2.55%-0.87%-4.27%4,069,30031,320,00054%7.70-2.24%7.85-0.65%7.83-0.12%7.97-0.26%0.25%
2021-01-057.947.967.817.83-2.49%-0.55%-2.01%4,331,00034,097,00051%7.87-0.53%7.900.60%7.840.53%7.990.28%0.20%
2021-01-047.918.207.748.031.52%1.45%0.77%7,216,80057,121,00086%7.920.29%7.850.77%7.80-0.17%7.970.19%0.04%
2020-12-317.718.057.657.912.06%0.23%-0.55%5,777,50045,596,00072%7.892.75%7.791.09%7.81-1.53%7.950.21%-0.02%
2020-12-307.727.867.507.750.00%0.90%-2.36%4,206,60032,310,00053%7.68-1.03%7.71-1.38%7.93-1.44%7.940.16%-0.09%
2020-12-297.637.907.567.751.71%-0.14%-2.20%4,525,70035,122,00058%7.761.00%7.81-2.40%8.05-0.16%7.920.09%-0.14%
2020-12-287.917.917.607.62-4.27%-0.83%-3.75%6,580,90050,569,00085%7.68-3.78%8.01-1.77%8.060.03%7.920.01%-0.16%
2020-12-257.978.167.817.96-1.85%-0.33%0.56%6,401,70051,127,00087%7.99-2.69%8.150.28%8.060.34%7.920.39%-0.19%
2020-12-248.428.547.968.11-4.02%-1.18%2.85%11,185,20091,796,000158%8.210.43%8.131.26%8.031.12%7.890.68%-0.24%
2020-12-237.888.667.768.455.89%3.40%7.89%18,342,800149,889,000286%8.172.01%8.032.56%7.942.81%7.830.76%-0.31%
2020-12-227.558.277.467.986.12%-0.39%2.66%14,795,000118,517,000264%8.018.07%7.835.22%7.733.72%7.77-0.74%-0.41%
2020-12-217.537.537.327.52-0.13%1.44%-3.97%3,997,00029,629,00071%7.41-1.29%7.440.08%7.45-0.68%7.83-1.37%-0.25%
2020-12-187.407.617.407.531.76%0.27%-5.16%3,401,10025,541,00054%7.511.65%7.43-0.13%7.50-0.57%7.94-0.44%-0.02%
2020-12-177.287.467.277.400.68%0.16%-7.21%2,949,90021,795,00044%7.39-0.11%7.44-1.08%7.54-1.10%7.98-0.43%0.04%
2020-12-167.507.527.277.35-2.26%-0.62%-8.23%3,815,10028,218,00053%7.40-1.92%7.52-1.12%7.63-2.49%8.01-0.37%0.11%
2020-12-157.607.657.457.52-1.70%-0.28%-6.46%3,312,80024,983,00046%7.54-0.83%7.61-1.17%7.82-2.47%8.04-0.12%0.17%
2020-12-147.547.857.357.651.59%0.60%-4.96%5,201,40039,549,00073%7.60-0.52%7.70-2.84%8.02-1.52%8.05-0.25%0.16%
2020-12-117.867.897.517.530.00%-1.49%-6.68%6,661,70050,925,00096%7.64-3.20%7.92-3.58%8.14-0.89%8.07-0.14%0.16%