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:
朗玛信息( 300288.SZ 深证)
板块 :传播与文化产业   
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
2020-07-1612.8012.8912.1412.21-4.01%-2.65%-4.07%6,336,40079,471,00071%12.54-3.04%12.84-1.31%12.93-0.58%12.730.37%0.79%
2020-07-1513.0813.2712.6312.72-1.55%-1.66%0.31%8,002,400103,511,00094%12.94-0.32%13.01-0.23%13.010.35%12.680.57%0.75%
2020-07-1413.2113.3312.6912.92-1.97%-0.44%2.47%7,977,600103,523,00099%12.98-1.11%13.04-0.02%12.960.72%12.610.70%0.70%
2020-07-1312.9813.2512.9313.182.97%0.43%5.26%7,460,50097,902,00099%13.120.78%13.040.94%12.871.13%12.521.00%0.64%
2020-07-1012.9713.2712.7912.80-1.99%-1.70%3.25%7,851,200102,234,000108%13.020.16%12.921.14%12.731.22%12.400.89%0.53%
2020-07-0912.8513.2812.7913.061.71%0.46%6.28%10,665,300138,654,000152%13.001.86%12.781.70%12.581.62%12.291.21%0.46%
2020-07-0812.5312.9812.4612.843.46%0.60%5.76%10,582,800135,068,000152%12.761.70%12.561.73%12.371.50%12.140.98%0.40%
2020-07-0712.7712.7712.3112.41-0.96%-1.12%3.22%10,174,400127,690,000161%12.551.43%12.351.83%12.191.58%12.020.93%0.27%
2020-07-0612.1012.5512.0512.534.07%1.27%5.19%10,674,400132,076,000187%12.372.56%12.132.24%12.002.09%11.910.88%0.12%
2020-07-0311.8112.2811.8012.041.86%-0.20%1.96%8,089,80097,595,000157%12.062.95%11.861.82%11.760.63%11.810.38%-0.02%
2020-07-0211.6011.8811.5011.821.90%0.87%0.48%5,180,70060,706,000106%11.720.91%11.650.67%11.68-0.78%11.76-0.02%-0.05%
2020-07-0111.6611.7111.5111.60-0.26%-0.10%-1.40%3,648,60042,369,00075%11.610.16%11.57-0.98%11.77-0.20%11.770.01%-0.04%
2020-06-3011.4111.7411.4111.632.47%0.31%-1.14%3,957,60045,883,00078%11.590.63%11.69-1.28%11.80-0.13%11.760.15%-0.04%
2020-06-2911.7511.7511.3211.35-3.90%-1.48%-3.38%4,854,00055,923,00095%11.52-3.01%11.84-0.61%11.81-0.40%11.75-0.16%-0.05%
2020-06-2411.9412.0411.7511.81-2.48%-0.57%0.37%6,110,00072,572,000121%11.88-0.75%11.910.31%11.860.15%11.770.23%-0.02%
2020-06-2311.7712.1511.6012.113.24%1.19%3.16%9,753,900116,735,000206%11.971.52%11.871.02%11.840.75%11.740.60%-0.04%
2020-06-2211.7911.9011.6711.73-0.51%-0.50%0.52%3,267,20038,517,00074%11.790.82%11.750.00%11.750.26%11.67-0.27%-0.07%
2020-06-1911.6911.8111.5111.790.61%0.83%0.76%3,698,30043,243,00075%11.69-0.54%11.75-0.09%11.720.47%11.70-0.57%0.01%
除权分界线,2020年06月19日,10股派0.210元(以下数据已经复权)
2020-06-1811.7711.9411.6511.72-0.85%-0.31%-0.42%3,929,00046,270,00072%11.76-0.02%11.760.41%11.670.04%11.77-0.55%0.16%
2020-06-1711.7411.8911.6211.820.60%0.52%-0.12%4,284,20050,465,00068%11.760.42%11.710.97%11.660.28%11.830.10%0.39%
2020-06-1611.6611.7911.5911.751.56%0.34%-0.61%4,236,50049,693,00064%11.710.65%11.60-0.08%11.630.22%11.820.04%0.46%
2020-06-1511.3511.8511.3311.571.58%-0.56%-2.09%5,740,00066,897,00087%11.632.28%11.610.22%11.60-0.69%11.820.02%0.50%
2020-06-1211.2811.5411.1911.39-1.47%0.12%-3.60%4,115,20046,898,00062%11.38-2.82%11.59-0.47%11.68-1.31%11.810.03%0.57%
2020-06-1111.6311.8811.4911.56-0.69%-1.25%-2.13%5,514,70064,668,00085%11.711.20%11.64-0.83%11.84-0.84%11.810.13%0.59%
2020-06-1011.6111.6611.4311.640.43%0.63%-1.32%3,693,20042,792,00059%11.57-0.09%11.74-1.43%11.940.09%11.800.12%0.57%
2020-06-0911.6111.7611.4511.59-1.86%0.11%-1.63%6,122,80071,009,00099%11.58-2.72%11.91-1.25%11.93-0.20%11.780.30%0.56%
2020-06-0812.0912.1611.6911.81-3.59%-0.76%0.54%7,742,90092,298,000129%11.90-1.65%12.060.48%11.950.34%11.750.43%0.56%
2020-06-0512.0812.2811.8912.250.91%1.25%4.73%8,578,700103,966,000162%12.100.12%12.000.84%11.911.10%11.700.96%0.48%
2020-06-0411.7812.6111.6512.143.50%0.46%4.78%12,170,900147,313,000264%12.083.45%11.902.19%11.781.99%11.591.75%0.33%
2020-06-0311.5911.8811.4511.730.00%0.42%3.01%7,513,50087,912,000204%11.680.83%11.651.08%11.550.91%11.390.87%0.12%