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
2020-07-106.737.116.616.902.07%0.82%6.30%9,012,20061,677,000165%6.842.53%6.701.62%6.611.49%6.491.19%0.48%
2020-07-096.696.766.566.761.05%1.27%5.38%8,854,40059,107,000183%6.681.51%6.591.45%6.511.32%6.421.01%0.32%
2020-07-086.466.806.356.693.72%1.73%5.34%8,709,50057,278,000209%6.580.95%6.501.33%6.431.42%6.351.00%0.12%
2020-07-076.526.656.416.45-0.31%-0.98%2.58%7,562,60049,264,000217%6.511.78%6.411.76%6.341.34%6.291.01%0.00%
2020-07-066.276.516.276.473.19%1.09%3.94%7,932,10050,763,000271%6.402.04%6.302.27%6.251.51%6.231.07%-0.13%
2020-07-036.186.386.176.272.12%-0.03%1.80%4,599,30028,849,000193%6.272.92%6.160.92%6.160.67%6.160.39%-0.26%
2020-07-026.096.146.046.140.99%0.75%0.08%3,021,30018,411,000138%6.090.68%6.11-0.21%6.12-0.24%6.14-0.16%-0.32%
2020-07-016.086.096.016.080.65%0.45%-1.06%2,707,30016,386,000133%6.05-0.07%6.12-0.63%6.14-0.39%6.15-0.32%-0.33%
除权分界线,2020年07月01日,10股派1.190元(以下数据已经复权)
2020-06-306.076.136.036.040.00%-0.26%-2.01%2,775,90017,144,000147%6.060.73%6.160.10%6.160.03%6.17-0.08%-0.31%
2020-06-296.016.135.926.040.17%0.47%-2.09%2,116,10012,976,000115%6.01-0.53%6.15-0.15%6.160.00%6.17-0.31%-0.30%
2020-06-246.086.096.016.03-0.49%-0.23%-2.55%1,802,50011,110,00099%6.05-0.03%6.16-0.05%6.160.02%6.19-0.40%-0.24%
2020-06-236.036.096.006.060.50%0.23%-2.46%1,917,30011,822,000102%6.050.20%6.170.23%6.16-0.05%6.21-0.97%-0.18%
2020-06-226.076.086.016.03-0.66%-0.07%-3.89%1,564,1009,626,00072%6.04-0.36%6.15-0.02%6.16-0.21%6.28-0.27%0.01%
2020-06-196.026.096.006.071.00%0.23%-3.51%1,563,7009,657,00071%6.060.73%6.15-0.07%6.17-0.18%6.29-0.21%0.06%
2020-06-186.046.055.986.01-0.50%-0.03%-4.66%2,172,30013,320,00096%6.01-0.40%6.16-0.52%6.18-0.61%6.31-0.27%0.12%
2020-06-176.086.146.006.04-1.15%0.07%-4.44%2,026,00012,473,00090%6.04-0.66%6.19-0.45%6.22-0.81%6.32-0.24%0.17%
2020-06-166.076.156.046.110.99%0.56%-3.57%1,288,3007,982,00057%6.08-0.41%6.22-0.54%6.27-1.28%6.34-0.24%0.23%
2020-06-156.096.176.046.05-2.10%-0.84%-4.74%1,646,50010,243,00068%6.10-0.05%6.25-0.81%6.35-0.30%6.35-0.13%0.31%
2020-06-126.026.205.986.180.98%1.24%-2.81%2,043,40012,719,00073%6.11-1.26%6.30-1.67%6.37-0.33%6.360.02%0.42%
2020-06-116.256.276.116.12-2.39%-1.00%-3.74%1,963,70012,375,00066%6.18-0.99%6.41-0.22%6.390.00%6.360.27%0.49%
2020-06-106.366.366.196.27-1.41%0.42%-1.12%2,417,70015,386,00081%6.25-1.78%6.420.00%6.390.11%6.340.25%0.47%
2020-06-096.226.416.196.361.76%0.05%0.55%4,518,60029,266,000157%6.361.74%6.421.29%6.390.57%6.330.89%0.45%
2020-06-086.286.316.216.250.00%0.03%-0.30%1,970,90012,550,00068%6.250.27%6.340.25%6.350.02%6.270.29%0.40%
2020-06-056.206.336.176.250.81%0.30%-0.02%1,933,10012,278,00068%6.230.81%6.32-0.32%6.350.27%6.250.35%0.34%
2020-06-046.156.236.116.200.65%0.31%-0.47%1,994,30012,566,00071%6.18-0.34%6.34-0.22%6.330.44%6.230.26%0.28%
2020-06-036.226.276.156.16-1.28%-0.68%-0.85%2,197,40013,892,00080%6.20-1.07%6.360.30%6.300.38%6.210.37%0.24%
2020-06-026.346.376.236.24-1.42%-0.46%0.81%3,025,20019,327,000115%6.270.56%6.340.96%6.280.93%6.190.54%0.18%
2020-06-016.156.376.146.332.10%1.54%2.81%5,160,50032,792,000203%6.241.12%6.281.34%6.221.11%6.160.93%0.07%
2020-05-296.036.276.006.202.14%0.57%1.64%4,279,20026,896,000192%6.172.99%6.201.36%6.151.18%6.100.69%-0.04%
2020-05-285.996.085.906.070.00%1.40%0.20%2,393,10014,613,000118%5.99-0.02%6.110.31%6.080.23%6.060.13%-0.09%