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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-1915.5200.032%2
2019-08-1910.3500.032%2
2019-09-0210.3500.035%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
2019-07-1513.7014.4113.6014.205.03%1.17%-1.11%12,794,800179,594,000159%14.043.18%13.870.79%13.91-0.37%14.36-1.14%-0.33%
2019-07-1213.6813.8713.4413.52-1.74%-0.61%-6.92%7,436,600101,160,00089%13.60-1.75%13.76-1.28%13.96-1.56%14.53-0.64%-0.17%
2019-07-1113.9414.0813.6013.76-0.43%-0.61%-5.88%5,337,00073,893,00065%13.85-0.65%13.94-1.23%14.18-1.38%14.62-0.54%-0.09%
2019-07-1013.9914.1413.7613.82-1.22%-0.83%-5.98%4,376,40060,986,00050%13.94-0.54%14.12-1.37%14.38-0.90%14.70-0.24%0.00%
2019-07-0914.2914.4513.7313.99-2.85%-0.14%-5.05%7,953,500111,425,00087%14.01-2.06%14.31-2.06%14.51-1.84%14.73-0.39%0.05%
2019-07-0814.7914.8114.0414.40-3.03%0.66%-2.65%8,535,300122,098,00091%14.31-3.18%14.61-1.19%14.78-1.17%14.79-0.67%0.13%
2019-07-0514.7714.9314.5914.850.20%0.51%-0.28%5,288,30078,133,00052%14.78-0.60%14.79-0.98%14.960.26%14.89-0.80%0.32%
2019-07-0414.7515.0314.7014.820.95%-0.30%-1.28%6,996,500103,993,00055%14.860.90%14.93-0.48%14.920.01%15.010.40%0.69%
2019-07-0315.1015.1814.5014.68-2.46%-0.35%-1.83%8,164,000120,271,00062%14.73-2.54%15.010.18%14.920.09%14.950.21%0.66%
2019-07-0215.1415.3614.8515.050.33%-0.44%0.86%11,711,900177,036,00092%15.120.21%14.980.61%14.900.69%14.920.51%0.64%
2019-07-0114.9515.3814.9315.003.45%-0.56%1.04%12,094,300182,429,000100%15.083.46%14.891.16%14.80-0.28%14.850.48%0.55%
2019-06-2814.8214.9714.4014.50-3.14%-0.54%-1.86%7,177,600104,644,00061%14.58-1.96%14.72-0.16%14.84-1.50%14.780.20%0.44%
2019-06-2714.7815.0714.6614.971.84%0.67%1.53%9,948,400147,946,00087%14.871.50%14.74-0.96%15.070.61%14.750.33%0.35%
2019-06-2614.5014.8414.3714.700.48%0.33%0.02%8,105,900118,766,00070%14.65-0.27%14.88-1.79%14.980.29%14.700.20%0.20%
2019-06-2515.0315.1114.4114.63-1.94%-0.42%-0.26%11,898,200174,809,000105%14.69-2.75%15.160.53%14.930.39%14.670.46%0.06%
2019-06-2415.3015.4414.8214.92-4.11%-1.24%2.18%18,518,100279,771,000169%15.11-1.67%15.081.00%14.881.10%14.601.19%-0.04%
2019-06-2114.6415.7714.6415.568.51%1.28%7.84%30,559,400469,508,000319%15.367.84%14.935.97%14.714.82%14.432.89%-0.21%
2019-06-2013.7114.5413.7014.343.39%0.65%2.25%11,363,700161,898,000147%14.250.81%14.091.44%14.040.06%14.020.16%-0.51%
2019-06-1914.3414.5013.8513.870.65%-1.85%-0.94%7,129,600100,755,00099%14.133.03%13.890.17%14.03-0.12%14.000.01%-0.55%
2019-06-1813.6413.9513.4013.780.80%0.47%-1.56%5,858,00080,347,00080%13.72-0.02%13.86-1.57%14.05-0.31%14.00-0.45%-0.58%
2019-06-1713.8313.9513.5613.67-1.37%-0.36%-2.79%4,634,40063,579,00061%13.72-2.55%14.08-0.79%14.090.44%14.06-0.65%-0.55%
2019-06-1414.3014.5013.8513.86-3.68%-1.55%-2.08%6,977,40098,229,00092%14.08-1.35%14.190.28%14.030.12%14.15-0.70%-0.48%
2019-06-1313.8314.4713.8314.392.42%0.83%0.96%9,002,900128,483,000115%14.270.44%14.161.59%14.010.26%14.25-1.17%-0.42%
2019-06-1214.2014.4614.0014.05-1.75%-1.12%-2.58%7,354,000104,493,00088%14.211.28%13.930.48%13.980.14%14.42-1.14%-0.24%
2019-06-1113.5814.3813.4414.305.07%1.93%-1.97%11,411,300160,088,000123%14.033.77%13.870.06%13.96-0.53%14.59-0.57%-0.04%
2019-06-1013.8213.9313.2513.61-1.02%0.67%-7.24%7,573,900102,402,00080%13.52-3.27%13.86-1.65%14.03-2.00%14.67-0.53%0.03%
2019-06-0614.1214.3113.7313.75-2.48%-1.62%-6.78%6,866,70095,979,00074%13.98-1.52%14.09-1.10%14.32-1.51%14.75-0.11%0.12%
2019-06-0514.3914.4014.0614.100.07%-0.66%-4.51%5,175,30073,453,00054%14.190.44%14.25-1.46%14.54-1.91%14.77-0.24%0.15%
2019-06-0414.2114.4913.8814.09-0.56%-0.29%-4.81%6,277,10088,700,00063%14.13-1.68%14.46-1.71%14.82-1.54%14.80-0.24%0.25%
2019-06-0314.6814.8714.1214.170.00%-1.41%-4.50%8,019,200115,251,00080%14.37-3.41%14.71-2.52%15.05-0.25%14.84-0.13%0.35%