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:
长春燃气( 600333.SH 上证)
板块 :煤气供水   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-127941.09013.040%增发
2020-07-137941.09013.039%1
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
2020-05-223.663.803.613.783.28%1.78%1.83%5,491,30020,395,000212%3.711.31%3.700.46%3.690.33%3.710.03%-0.14%
2020-05-213.683.693.643.66-0.54%-0.16%-1.37%2,215,1008,120,00095%3.67-0.33%3.68-0.16%3.68-0.33%3.710.00%-0.18%
2020-05-203.703.703.663.68-0.81%0.05%-0.84%1,785,7006,567,00076%3.68-0.57%3.69-0.16%3.69-0.27%3.710.11%-0.23%
2020-05-193.713.743.673.710.82%0.30%0.08%1,514,6005,602,00062%3.700.46%3.69-0.16%3.70-0.59%3.710.19%-0.31%
2020-05-183.713.713.673.68-0.27%-0.05%-0.54%1,635,9006,023,00064%3.68-0.33%3.70-0.40%3.73-0.08%3.700.11%-0.39%
2020-05-153.713.723.683.69-0.27%-0.11%-0.16%1,612,6005,957,00061%3.69-0.40%3.71-0.78%3.730.03%3.700.03%-0.46%
2020-05-143.743.753.673.70-1.07%-0.24%0.14%2,646,5009,815,00087%3.71-0.59%3.74-0.03%3.730.13%3.70-0.54%-0.58%
2020-05-133.703.773.683.74-0.53%0.24%0.67%1,883,9007,028,00060%3.73-0.98%3.740.24%3.720.41%3.72-0.46%-0.54%
2020-05-123.753.843.713.760.53%-0.21%0.75%3,850,50014,508,000119%3.771.35%3.730.92%3.710.82%3.73-0.40%-0.51%
2020-05-113.713.753.693.741.36%0.59%-0.19%3,226,30011,995,000101%3.720.49%3.700.63%3.680.41%3.75-0.43%-0.50%
2020-05-083.693.723.683.690.27%-0.27%-1.94%2,652,0009,813,00084%3.700.79%3.680.60%3.66-0.06%3.76-0.42%-0.47%
2020-05-073.683.693.663.68-0.27%0.25%-2.62%2,180,8008,006,00069%3.670.36%3.650.16%3.67-1.21%3.78-0.53%-0.44%
2020-05-063.633.703.613.691.10%0.87%-2.87%3,113,60011,388,00096%3.660.58%3.65-0.46%3.71-1.15%3.80-0.65%-0.39%
2020-04-303.623.663.613.650.83%0.36%-4.55%2,577,3009,373,00080%3.64-0.27%3.67-2.01%3.75-1.21%3.82-0.60%-0.31%
2020-04-293.663.683.613.62-1.09%-0.74%-5.90%2,412,5008,799,00076%3.65-1.06%3.74-1.50%3.80-0.94%3.85-0.65%-0.25%
2020-04-283.863.863.613.66-5.91%-0.71%-5.48%5,649,30020,824,000177%3.69-5.12%3.80-2.69%3.84-1.77%3.87-1.17%-0.23%
2020-04-273.873.953.813.890.78%0.13%-0.71%3,597,10013,976,000130%3.89-0.18%3.90-0.21%3.90-0.20%3.92-0.10%-0.14%
2020-04-243.943.943.863.86-2.03%-0.82%-1.58%3,277,00012,755,000123%3.89-1.04%3.91-0.18%3.91-0.20%3.92-0.15%-0.19%
2020-04-233.933.953.913.940.00%0.18%0.31%2,920,60011,488,000108%3.930.67%3.920.13%3.920.05%3.93-0.25%-0.23%
2020-04-223.893.953.873.940.77%0.84%0.05%2,585,30010,100,00091%3.910.00%3.91-0.18%3.92-0.23%3.94-0.20%-0.25%
2020-04-213.923.933.883.91-0.51%0.08%-0.91%2,199,2008,592,00073%3.91-0.38%3.92-0.13%3.93-0.20%3.95-0.10%-0.28%
2020-04-203.913.943.903.930.51%0.20%-0.51%2,720,10010,667,00082%3.92-0.13%3.92-0.28%3.940.05%3.950.00%-0.33%
2020-04-173.943.943.913.91-0.51%-0.43%-1.01%2,669,80010,484,00079%3.930.05%3.94-0.18%3.93-0.08%3.950.18%-0.40%
2020-04-163.933.953.903.930.00%0.13%-0.33%1,984,6007,790,00054%3.93-0.66%3.940.13%3.94-0.46%3.94-0.03%-0.52%
2020-04-153.953.983.923.93-0.76%-0.53%-0.35%2,656,60010,496,00068%3.950.13%3.940.05%3.95-0.13%3.94-0.45%-0.63%
2020-04-143.913.973.913.961.02%0.35%-0.05%2,728,70010,767,00064%3.950.87%3.94-0.56%3.960.00%3.96-0.33%-0.66%
2020-04-133.933.943.883.920.26%0.20%-1.38%2,541,3009,941,00059%3.91-0.76%3.96-0.38%3.96-0.03%3.98-0.60%-0.69%
2020-04-103.993.993.903.91-2.25%-0.81%-2.23%3,944,10015,547,00091%3.94-1.50%3.97-0.05%3.960.30%4.00-0.50%-0.65%
2020-04-094.014.023.984.000.25%-0.05%-0.47%3,937,00015,755,00097%4.000.76%3.970.53%3.950.31%4.02-0.47%-0.65%
2020-04-083.944.013.933.990.00%0.45%-1.19%4,213,30016,736,000106%3.970.48%3.950.69%3.94-0.71%4.04-0.49%-0.72%