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
2022-09-2811.1011.1510.6010.60-5.27%-2.17%-7.91%14,523,000157,353,00050%10.84-2.72%10.96-1.74%11.29-0.04%11.51-0.22%0.36%
2022-09-2710.8311.3810.8111.194.09%0.47%-3.00%17,865,500198,994,00060%11.142.39%11.15-2.44%11.290.01%11.54-0.22%0.46%
2022-09-2611.3211.3310.7010.75-3.93%-1.18%-7.01%16,902,700183,872,00052%10.88-4.50%11.430.18%11.29-0.79%11.56-0.03%0.63%
2022-09-2311.7211.7711.1611.19-4.52%-1.76%-3.23%20,905,800238,125,00062%11.39-3.67%11.410.55%11.38-1.61%11.560.12%0.85%
2022-09-2211.3512.1011.3311.721.03%-0.88%1.47%26,221,100310,031,00085%11.826.51%11.350.96%11.57-0.58%11.550.56%0.80%
2022-09-2111.0211.7310.3711.604.22%4.50%0.99%33,010,300366,451,000106%11.10-0.63%11.24-3.56%11.63-0.56%11.49-0.19%0.67%
2022-09-2011.5611.6210.9811.13-2.37%-0.37%-3.28%22,952,700256,399,00081%11.17-2.51%11.66-1.79%11.70-0.35%11.51-0.02%0.59%
2022-09-1911.6611.7811.2611.40-2.40%-0.51%-0.96%29,730,900340,646,000114%11.46-5.02%11.870.07%11.740.45%11.510.28%0.55%
2022-09-1611.7012.4311.6611.68-2.50%-3.18%1.76%42,075,800507,623,000182%12.060.90%11.861.46%11.691.33%11.481.40%0.48%
2022-09-1511.4312.2711.4311.983.45%0.20%5.83%47,596,200569,047,000238%11.964.75%11.692.40%11.542.29%11.321.95%0.31%
2022-09-1411.2011.6410.9511.582.48%1.45%4.29%28,879,400329,621,000172%11.41-1.19%11.420.71%11.280.77%11.100.74%0.07%
2022-09-1311.3912.0011.2611.30-0.18%-2.17%2.51%32,315,100373,258,000224%11.552.01%11.342.36%11.191.87%11.021.48%-0.04%
2022-09-0910.3611.8810.3611.329.16%-0.03%4.22%44,398,400502,726,000364%11.328.61%11.085.24%10.993.52%10.862.17%-0.25%
2022-09-0810.5410.5410.3610.37-2.08%-0.53%-2.46%6,872,90071,653,00070%10.43-1.06%10.53-0.56%10.61-0.32%10.63-0.37%-0.57%
2022-09-0710.5510.7310.3610.59-0.28%0.50%-0.75%12,060,300127,081,000114%10.54-0.59%10.58-1.00%10.65-0.05%10.67-0.77%-0.59%
2022-09-0610.6110.7010.5010.620.19%0.20%-1.24%7,330,70077,696,00065%10.60-0.38%10.69-0.08%10.65-0.07%10.75-0.99%-0.59%
2022-09-0510.8310.9410.5010.60-2.39%-0.37%-2.40%8,309,20088,404,00064%10.64-1.29%10.700.31%10.660.02%10.86-0.38%-0.46%
2022-09-0210.5710.9710.5210.862.74%0.76%-0.39%12,735,600137,258,00095%10.781.15%10.670.55%10.660.08%10.90-0.40%-0.37%
2022-09-0110.4110.8910.4010.571.73%-0.81%-3.44%10,713,900114,167,00077%10.661.33%10.610.12%10.65-0.41%10.95-0.30%-0.27%
2022-08-3110.6010.7210.3610.39-2.72%-1.20%-5.36%8,560,90090,028,00059%10.52-1.24%10.60-0.83%10.69-1.26%10.98-0.45%-0.21%
2022-08-3010.6010.8210.5110.68-0.19%0.30%-3.16%7,427,70079,093,00049%10.650.17%10.69-0.54%10.83-1.40%11.03-0.43%-0.09%
2022-08-2910.4010.8110.2010.701.04%0.66%-3.40%8,535,40090,729,00052%10.63-1.05%10.74-1.39%10.98-0.53%11.08-0.53%0.04%
2022-08-2611.1011.1010.5510.59-3.20%-1.42%-4.90%12,993,700139,585,00074%10.74-0.58%10.89-1.77%11.04-0.63%11.14-1.07%0.14%
2022-08-2510.8911.0010.5310.940.55%1.24%-2.81%15,213,200164,394,00077%10.81-2.41%11.09-0.78%11.11-0.39%11.26-0.59%0.37%
2022-08-2411.3511.4310.8010.88-4.81%-1.74%-3.91%18,551,800205,425,00089%11.07-1.89%11.18-0.33%11.16-0.25%11.32-0.70%0.54%
2022-08-2311.0511.5210.9611.433.53%1.28%0.24%23,621,100266,580,000103%11.291.43%11.210.85%11.180.10%11.400.30%0.83%
2022-08-2210.9011.3010.8811.040.27%-0.78%-2.89%13,389,200148,986,00056%11.13-0.48%11.12-0.23%11.17-0.51%11.370.44%0.93%
2022-08-1911.1611.3511.0111.01-0.81%-1.53%-2.73%15,810,700176,777,00060%11.181.27%11.15-0.33%11.23-1.33%11.320.60%1.07%
2022-08-1811.1311.2010.9311.10-0.89%0.53%-1.34%14,031,200154,925,00045%11.04-1.47%11.18-0.97%11.38-0.58%11.250.38%1.58%
2022-08-1711.4111.4811.1111.200.00%-0.05%-0.07%14,673,100164,427,00049%11.21-0.51%11.29-1.66%11.45-0.70%11.210.70%1.53%