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:
长亮科技( 300348.SZ 深证)
板块 :计算机应用服务   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-08888.6802.880%
2019-06-081333.0102.880%
2019-06-10887.6802.761%2
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
2019-05-2114.7015.0714.3614.67-0.54%0.00%0.00%8,244,300121,296,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2014.3115.0014.1114.753.20%1.14%2.93%7,889,100115,053,00091%14.58-0.96%14.79-0.24%14.710.22%14.330.27%-1.60%
除权分界线,2019年05月20日,10股送5.000股, 10股派1.500元(以下数据已经复权)
2019-05-1714.8115.3014.1714.29-3.34%-2.93%0.01%6,285,500139,771,000104%14.73-0.97%14.830.80%14.681.15%14.29-0.27%-1.87%
2019-05-1614.5715.1014.5214.790.91%-0.55%3.19%5,016,600112,643,00085%14.871.86%14.711.18%14.511.32%14.33-0.82%-1.95%
2019-05-1514.5514.7914.3714.651.71%0.38%1.41%5,324,100117,381,00083%14.601.57%14.541.35%14.331.22%14.45-0.89%-1.96%
2019-05-1414.2014.5013.9814.410.94%0.24%-1.18%5,143,800111,660,00079%14.370.10%14.351.16%14.151.08%14.58-1.87%-1.88%
2019-05-1314.3714.6114.1714.27-0.83%-0.59%-3.92%6,075,100131,752,00086%14.361.93%14.181.51%14.000.18%14.86-1.64%-1.72%
2019-05-1013.8614.4713.4314.396.61%2.18%-4.71%8,274,100176,063,000113%14.092.65%13.971.59%13.98-1.26%15.10-2.46%-1.55%
2019-05-0913.4613.9713.3913.50-1.46%-1.63%-12.82%4,803,90099,608,00061%13.720.23%13.75-1.29%14.16-2.74%15.49-2.90%-1.31%
2019-05-0813.2314.1013.0413.700.68%0.07%-14.10%6,018,200124,499,00067%13.690.95%13.93-2.85%14.56-2.69%15.95-3.61%-1.00%
2019-05-0713.8813.9713.1513.61-1.45%0.33%-17.76%6,372,000130,582,00060%13.56-3.88%14.34-4.46%14.96-4.08%16.55-1.85%-0.60%
2019-05-0614.3714.7013.8113.81-10.07%-2.14%-18.09%9,188,200195,835,00087%14.11-7.92%15.01-4.83%15.59-4.09%16.86-2.34%-0.45%
2019-04-3015.1615.5815.0515.351.23%0.20%-11.05%5,090,400117,762,00050%15.32-1.42%15.77-2.66%16.26-1.95%17.26-1.12%-0.31%
2019-04-2916.3016.3015.0115.17-5.87%-2.42%-13.12%8,312,900195,051,00073%15.54-4.23%16.20-3.08%16.58-3.02%17.46-0.87%-0.16%
2019-04-2616.0716.4716.0416.11-0.33%-0.71%-8.50%5,137,800125,844,00046%16.23-1.97%16.72-1.36%17.10-2.64%17.61-0.14%0.00%
2019-04-2517.1717.1716.0016.17-5.90%-2.34%-8.32%8,848,200221,057,00079%16.56-2.70%16.95-2.45%17.56-1.03%17.64-0.23%0.05%
2019-04-2416.8917.2516.6917.182.18%0.98%-2.80%6,426,200164,968,00059%17.010.02%17.37-2.65%17.74-0.64%17.680.03%0.12%
2019-04-2317.3717.5316.6516.81-3.60%-1.16%-4.85%9,471,300243,078,00083%17.01-3.38%17.85-0.96%17.86-0.70%17.67-0.07%0.15%
2019-04-2218.3118.3917.3717.44-4.24%-0.94%-1.37%12,512,900332,311,000112%17.61-3.73%18.02-0.51%17.980.08%17.680.17%0.19%
2019-04-1917.8718.6717.8518.213.56%-0.40%3.18%16,134,600444,994,000150%18.293.57%18.111.21%17.971.44%17.650.44%0.21%
2019-04-1817.8917.8917.3917.59-1.75%-0.39%0.07%7,641,300203,517,00070%17.66-1.14%17.900.38%17.710.59%17.57-0.35%0.18%
2019-04-1718.0018.0317.7117.90-1.47%0.22%1.50%11,225,700302,418,00089%17.860.25%17.831.21%17.610.80%17.64-0.98%0.30%
2019-04-1616.9018.2316.8118.176.66%1.98%2.01%16,181,700434,839,000109%17.822.20%17.622.12%17.471.11%17.810.43%0.60%
2019-04-1517.7517.7617.0117.030.55%-2.28%-3.95%9,727,100255,781,00065%17.433.23%17.250.41%17.280.00%17.730.69%0.58%
2019-04-1216.7617.0616.6116.941.03%0.33%-3.81%6,380,200162,555,00040%16.89-0.85%17.18-0.46%17.28-1.00%17.610.36%0.48%
2019-04-1117.0317.4016.7516.77-2.74%-1.54%-4.45%8,759,100225,044,00055%17.03-1.12%17.26-0.62%17.45-1.14%17.550.48%0.44%
2019-04-1017.0717.5516.8017.24-0.08%0.10%-1.29%11,805,200306,737,00074%17.220.15%17.37-1.15%17.65-1.91%17.470.33%0.24%
2019-04-0917.1317.4916.7117.250.50%0.33%-0.89%10,586,300274,650,00067%17.20-0.94%17.57-1.31%18.000.27%17.410.29%0.00%
2019-04-0817.6318.1116.7017.17-2.64%-1.11%-1.09%13,595,500356,046,00087%17.36-2.43%17.80-2.21%17.950.94%17.360.36%-0.10%
2019-04-0417.9918.1617.5417.630.00%-0.89%1.96%13,509,800362,563,00086%17.79-0.26%18.200.84%17.780.99%17.290.22%-0.25%