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
2020-09-189.209.889.209.753.28%1.27%0.57%12,562,600120,949,000118%9.631.08%9.58-0.37%9.600.91%9.70-0.52%-1.11%
2020-09-179.559.869.319.44-1.05%-0.89%-3.14%8,482,20080,789,00081%9.53-0.44%9.620.02%9.520.17%9.75-0.86%-1.26%
2020-09-169.749.749.439.54-3.25%-0.28%-2.95%8,584,10082,124,00080%9.57-1.60%9.621.22%9.500.12%9.83-1.48%-1.42%
2020-09-159.629.899.519.863.14%1.41%-1.18%11,411,200110,948,00099%9.722.12%9.501.17%9.49-0.77%9.98-0.67%-1.67%
2020-09-149.339.659.239.562.58%0.41%-4.83%8,605,60081,930,00074%9.523.52%9.39-0.11%9.56-2.20%10.05-1.12%-1.98%
2020-09-119.089.398.909.321.19%1.34%-8.26%9,062,40083,349,00072%9.20-2.65%9.40-2.80%9.78-1.59%10.16-1.14%-2.02%
2020-09-109.459.689.199.21-1.60%-2.51%-10.37%10,301,50097,317,00079%9.45-0.55%9.67-3.45%9.94-1.77%10.28-1.07%-2.02%
2020-09-099.889.909.219.36-6.68%-1.46%-9.89%13,430,100127,575,00096%9.50-6.03%10.02-2.53%10.12-2.92%10.39-1.26%-2.31%
2020-09-0810.3610.4110.0010.03-3.00%-0.78%-4.65%10,470,700105,853,00073%10.11-3.65%10.28-0.99%10.42-0.52%10.52-1.54%-2.33%
2020-09-0710.1110.8910.1110.340.98%-1.45%-3.22%12,486,300131,012,00082%10.493.18%10.38-1.00%10.47-0.49%10.68-1.44%-2.18%
2020-09-0410.0110.509.8010.24-1.06%0.70%-5.54%9,109,30092,634,00055%10.17-2.48%10.48-0.55%10.53-0.47%10.84-2.00%-2.01%
2020-09-0310.7210.7210.3510.35-3.45%-0.75%-6.43%9,973,000103,999,00056%10.43-2.44%10.54-0.86%10.58-0.20%11.06-2.44%-1.79%
2020-09-0210.4410.9510.3210.722.49%0.29%-5.44%16,594,200177,383,00085%10.692.65%10.630.66%10.600.00%11.34-4.00%-1.52%
2020-09-0110.6410.7710.2810.46-1.60%0.45%-11.42%10,146,400105,651,00041%10.41-3.05%10.56-0.38%10.60-2.08%11.81-3.80%-1.08%
2020-08-3110.6210.9110.6110.630.28%-1.03%-13.41%12,203,600131,075,00041%10.742.11%10.600.06%10.82-1.90%12.28-1.52%-0.55%
2020-08-2810.5210.7710.3010.60-0.09%0.77%-14.96%14,549,400153,050,00041%10.52-0.56%10.60-2.83%11.03-2.91%12.47-1.17%-0.22%
2020-08-2710.4510.9610.1610.611.05%0.30%-15.87%18,694,100197,751,00053%10.58-0.82%10.91-3.32%11.36-3.85%12.61-3.96%0.12%
2020-08-2611.2811.2910.3610.50-7.81%-1.55%-20.04%21,958,200234,180,00054%10.67-6.61%11.28-4.71%11.82-5.51%13.13-1.46%1.06%
2020-08-2511.8211.8511.1011.39-3.72%-0.26%-14.53%22,238,700253,970,00053%11.42-3.40%11.84-3.92%12.50-4.21%13.33-0.05%1.54%
2020-08-2412.3012.3311.4511.83-3.82%0.07%-11.27%19,156,100226,469,00045%11.82-3.76%12.32-4.48%13.05-0.84%13.330.25%1.77%
2020-08-2112.7013.0012.0012.30-2.07%0.13%-7.52%21,312,900261,812,00052%12.28-3.28%12.90-3.52%13.17-0.98%13.300.21%1.90%
2020-08-2012.6913.2511.9212.56-2.71%-1.11%-5.36%26,995,000342,864,00066%12.70-4.51%13.37-0.05%13.30-3.75%13.270.29%2.06%
2020-08-1914.3014.3012.9112.91-9.97%-2.94%-2.45%45,778,200608,892,000115%13.30-3.29%13.38-0.42%13.81-0.15%13.230.40%2.30%
2020-08-1812.7214.3412.7214.349.97%4.26%8.79%54,527,600749,983,000141%13.755.61%13.43-4.37%13.832.00%13.181.52%2.72%
2020-08-1712.2014.2012.2013.04-3.83%0.13%0.43%49,217,100640,934,000124%13.02-4.38%14.04-1.20%13.560.85%12.981.81%2.96%
2020-08-1413.5613.9913.5613.56-10.02%-0.44%6.33%12,815,700174,552,00035%13.62-9.73%14.223.43%13.451.49%12.752.20%2.82%
2020-08-1314.3215.4014.1615.077.64%-0.12%20.77%53,364,100805,135,000155%15.0912.34%13.748.52%13.255.55%12.485.38%2.63%
2020-08-1212.9614.0012.7014.009.98%4.24%18.23%49,655,100666,893,000141%13.438.91%12.664.13%12.551.23%11.843.34%2.05%
2020-08-1111.4912.7311.4412.7310.03%3.23%11.10%39,839,500491,287,000115%12.335.74%12.16-0.17%12.400.31%11.462.30%1.67%
2020-08-1011.7912.2911.2011.570.00%-0.80%3.30%24,836,600289,678,00073%11.66-5.41%12.18-3.15%12.361.81%11.201.52%1.50%