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
2019-03-2125.7026.6725.2026.354.65%0.96%-1.03%16,929,600441,848,000101%26.103.25%25.861.24%25.631.48%26.63-1.17%0.20%
2019-03-2025.5026.3524.5025.18-2.25%-0.39%-6.54%11,067,800279,767,00057%25.28-3.05%25.540.16%25.26-2.15%26.94-0.05%0.59%
2019-03-1925.5126.6025.2125.761.10%-1.20%-4.43%11,379,000296,676,00056%26.073.33%25.501.99%25.81-2.97%26.95-0.02%0.79%
2019-03-1825.1225.8724.2025.482.25%0.98%-5.49%9,865,600248,933,00045%25.230.35%25.01-3.33%26.60-0.89%26.96-0.33%1.03%
2019-03-1525.4725.7824.5024.92-1.19%-0.89%-7.87%10,544,600265,133,00045%25.141.38%25.87-4.41%26.84-1.31%27.050.10%1.42%
2019-03-1425.8026.1423.6525.22-2.25%1.69%-6.66%17,885,800443,595,00072%24.80-8.48%27.06-2.38%27.20-2.19%27.02-0.10%1.70%
2019-03-1328.3428.5525.7825.80-9.92%-4.79%-4.61%21,675,600587,389,00097%27.10-5.80%27.72-0.62%27.810.71%27.050.47%1.93%
2019-03-1227.6830.2527.6028.643.92%-0.44%6.38%23,190,300667,102,000111%28.776.24%27.890.65%27.611.46%26.920.88%2.38%
2019-03-1126.6627.8825.9027.564.67%1.79%3.27%16,879,100457,017,00073%27.08-1.98%27.711.14%27.210.06%26.690.23%3.24%
2019-03-0827.0029.1526.3326.33-10.01%-4.68%-1.12%24,615,900679,998,000115%27.62-1.75%27.401.06%27.201.22%26.631.96%3.39%
2019-03-0726.5029.6726.0029.268.49%4.07%12.04%31,959,200898,556,000163%28.126.67%27.111.87%26.872.60%26.122.78%3.45%
2019-03-0627.1827.5025.2026.970.26%2.32%6.14%27,349,600720,885,000147%26.36-0.32%26.620.57%26.190.50%25.411.96%3.44%
2019-03-0526.0127.3425.8026.90-0.37%1.73%7.94%17,121,700452,741,000103%26.44-2.18%26.461.63%26.06-0.36%24.922.32%3.41%
2019-03-0427.4328.2226.0027.002.97%-0.12%10.86%23,846,600644,652,000151%27.034.48%26.041.93%26.151.06%24.363.65%3.43%
2019-03-0124.5126.9024.5026.226.98%1.33%11.58%22,460,000581,149,000148%25.885.29%25.55-1.53%25.883.26%23.502.88%3.24%
2019-02-2824.6825.2923.9824.51-3.35%-0.27%7.30%13,680,200336,204,00096%24.58-4.80%25.94-0.92%25.062.39%22.842.15%3.06%
2019-02-2726.1026.8824.6025.36-5.76%-1.76%13.41%21,788,700562,475,000167%25.82-2.82%26.185.23%24.484.30%22.365.01%2.98%
2019-02-2626.9126.9125.3326.9110.02%1.30%26.37%34,464,300915,511,000288%26.568.61%24.8817.16%23.4712.81%21.309.50%2.78%
2019-02-2524.4624.4624.4624.469.98%0.00%25.78%2,975,50072,779,00028%24.4615.73%21.242.45%20.812.53%19.451.73%1.97%
2019-02-2220.4322.4920.2022.248.70%5.23%16.34%15,156,500320,339,000121%21.142.50%20.731.54%20.292.28%19.122.57%1.81%
2019-02-2120.4021.1020.1020.460.54%-0.77%9.77%13,021,700268,490,000109%20.621.42%20.422.63%19.842.15%18.642.67%1.46%
2019-02-2020.5020.7819.8820.35-0.44%0.09%12.09%11,823,300240,374,000103%20.330.10%19.892.31%19.422.49%18.161.62%1.01%
2019-02-1919.4721.1019.3220.444.77%0.64%14.41%15,851,600321,945,000149%20.316.32%19.443.88%18.953.42%17.872.58%0.71%
2019-02-1818.4020.0018.3519.516.73%2.14%12.02%14,962,000285,809,000148%19.103.07%18.721.90%18.322.51%17.421.75%0.39%
2019-02-1518.4019.1218.1218.28-1.40%-1.37%6.79%9,513,400176,309,00098%18.531.03%18.371.87%17.882.42%17.121.06%0.19%
2019-02-1418.6618.6618.0418.540.16%1.06%9.46%10,778,200197,730,000117%18.350.22%18.032.26%17.453.07%16.941.34%0.04%
2019-02-1317.7219.2017.3518.515.77%1.12%10.75%20,723,600379,347,000237%18.315.02%17.635.84%16.934.14%16.713.01%-0.17%
2019-02-1217.5317.9017.1517.502.64%0.40%7.85%15,121,700263,573,000196%17.434.79%16.666.05%16.263.01%16.231.43%-0.61%
2019-02-1115.8617.0515.6217.0510.00%2.51%6.58%10,885,400181,061,000151%16.638.63%15.712.73%15.790.10%16.000.08%-0.85%
2019-02-0114.8815.6814.8815.500.00%1.23%-3.03%8,431,300129,097,000115%15.311.75%15.29-1.51%15.77-1.04%15.99-0.91%-0.91%