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   
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
2019-09-3018.3318.6717.5717.64-3.76%-2.48%-14.18%21,142,700382,440,00042%18.09-1.56%18.75-4.42%19.94-1.36%20.56-0.67%0.94%
2019-09-2718.4118.7518.1018.33-2.34%-0.24%-11.42%26,090,900479,412,00053%18.38-4.23%19.62-4.21%20.22-1.38%20.69-0.15%1.17%
2019-09-2620.7920.7918.7718.77-9.98%-2.17%-9.42%54,412,0001,043,931,000114%19.19-8.11%20.48-2.58%20.50-1.81%20.72-0.16%1.30%
2019-09-2521.0021.3020.4020.85-2.93%-0.14%0.45%44,113,000921,042,000101%20.88-2.87%21.020.36%20.88-0.62%20.760.22%1.49%
2019-09-2420.6522.3020.5321.483.87%-0.07%3.71%51,656,5001,110,400,000116%21.504.91%20.951.68%21.01-0.21%20.711.05%1.98%
2019-09-2320.6520.8319.9420.681.92%0.93%0.90%34,616,100709,268,00078%20.49-0.59%20.60-1.70%21.05-0.39%20.500.81%2.10%
2019-09-2020.8821.1520.0920.29-2.92%-1.56%-0.20%38,000,700783,249,00088%20.61-0.34%20.96-1.47%21.140.90%20.331.46%2.14%
2019-09-1920.2921.1619.8020.901.21%1.05%4.31%40,915,900846,209,00095%20.68-3.28%21.27-0.60%20.951.47%20.041.13%2.18%
2019-09-1821.8022.3320.1520.65-1.81%-3.43%4.22%57,359,3001,226,539,000147%21.38-0.62%21.402.73%20.641.04%19.812.11%2.07%
2019-09-1721.0022.5020.5921.03-0.05%-2.26%8.39%70,568,3001,518,432,000203%21.522.50%20.836.34%20.433.09%19.403.54%1.89%
2019-09-1620.3521.0420.3521.049.98%0.22%12.28%18,638,600391,287,00061%20.999.89%19.59-1.30%19.821.86%18.741.69%1.59%
2019-09-1219.0619.4318.6819.131.43%0.14%3.82%29,848,700570,232,00089%19.10-1.30%19.850.16%19.461.56%18.431.15%1.52%
2019-09-1120.0020.0318.6018.86-7.09%-2.56%3.52%50,119,900970,142,000158%19.36-5.70%19.821.21%19.161.67%18.221.75%1.54%
2019-09-1021.3321.3319.4620.304.69%-1.10%13.38%69,055,9001,417,389,000263%20.537.94%19.587.70%18.856.33%17.915.08%1.44%
2019-09-0918.5819.3918.5019.399.98%1.97%13.80%32,369,900615,545,000142%19.026.72%18.183.66%17.723.26%17.042.31%1.04%
2019-09-0617.9018.2817.3317.63-0.79%-1.06%5.86%26,697,000475,707,000116%17.820.03%17.541.89%17.171.88%16.651.12%0.90%
2019-09-0517.4918.3217.2017.776.73%-0.25%7.89%47,468,700845,630,000203%17.818.28%17.214.95%16.853.53%16.471.87%0.97%
2019-09-0416.4716.7816.1016.650.60%1.20%2.98%18,871,800310,485,00085%16.45-0.44%16.400.64%16.280.59%16.170.03%0.95%
2019-09-0316.6816.7516.3016.550.06%0.15%2.39%20,606,300340,524,00088%16.531.66%16.300.90%16.180.48%16.160.37%1.21%
2019-09-0215.9716.6015.5316.544.95%1.75%2.71%23,779,700386,544,00098%16.260.63%16.150.74%16.100.64%16.100.52%1.45%
2019-08-3016.1816.5715.4315.76-1.44%-2.43%-1.62%25,201,900407,092,000101%16.150.74%16.030.11%16.00-0.18%16.021.02%1.69%
2019-08-2915.7216.3615.6515.991.78%-0.27%0.83%20,766,300332,959,00083%16.031.21%16.020.58%16.03-0.23%15.861.37%1.77%
2019-08-2816.2416.2415.6515.71-2.30%-0.83%0.43%15,598,300247,104,00062%15.84-1.77%15.93-0.87%16.07-0.53%15.640.67%1.68%
2019-08-2716.1016.4915.6616.081.90%-0.30%3.48%21,355,600344,422,00088%16.132.08%16.06-0.19%16.150.29%15.541.08%1.60%
2019-08-2615.1116.2015.1115.781.02%-0.13%2.65%24,310,500384,100,000104%15.80-2.53%16.09-1.00%16.100.43%15.370.98%1.45%
2019-08-2317.0117.3015.5015.62-4.23%-3.64%2.60%34,603,700560,914,000161%16.21-0.30%16.260.64%16.042.06%15.221.79%1.35%
2019-08-2216.4716.5816.0616.31-0.85%0.32%9.05%18,991,200308,758,000100%16.26-0.30%16.151.45%15.712.72%14.961.71%1.16%
2019-08-2115.9016.5715.8016.454.18%0.88%11.86%31,650,400516,108,000171%16.312.61%15.923.62%15.302.91%14.712.57%1.00%
2019-08-2015.7516.1315.6515.790.25%-0.65%10.13%26,714,500424,567,000162%15.892.13%15.374.47%14.863.13%14.342.83%0.70%
2019-08-1915.0015.8814.9515.750.00%1.21%12.96%31,852,000495,665,000209%15.566.70%14.714.85%14.414.13%13.942.91%0.34%