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   
所属成分指数: 中证500
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
2019-08-205.295.325.255.26-0.57%-0.44%1.92%2,304,70012,175,000106%5.280.69%5.230.87%5.200.52%5.160.55%-0.48%
2019-08-195.195.295.185.291.93%0.82%3.06%3,007,20015,778,000120%5.251.67%5.190.68%5.170.74%5.13-0.02%-0.70%
2019-08-165.145.205.125.190.19%0.56%1.09%2,255,00011,638,00092%5.160.19%5.150.27%5.140.31%5.13-0.43%-0.74%
2019-08-155.035.245.015.181.17%0.56%0.47%3,245,40016,716,000127%5.150.23%5.140.63%5.120.02%5.16-0.44%-0.74%
2019-08-145.195.195.115.120.39%-0.37%-1.14%1,432,2007,360,00058%5.140.88%5.110.28%5.120.10%5.18-0.52%-0.73%
2019-08-135.095.115.075.10-0.20%0.12%-2.04%962,4004,902,00037%5.090.26%5.09-0.49%5.110.18%5.21-0.55%-0.68%
2019-08-125.055.115.045.111.19%0.57%-2.39%1,426,6007,249,00053%5.08-0.33%5.12-0.08%5.10-0.57%5.24-0.49%-0.62%
2019-08-095.185.185.025.05-1.94%-0.94%-4.01%2,472,30012,604,00091%5.10-1.11%5.120.26%5.13-0.89%5.26-0.76%-0.56%
2019-08-085.155.205.095.151.18%-0.10%-2.85%2,491,60012,844,00092%5.160.86%5.11-0.57%5.18-0.67%5.30-0.99%-0.47%
2019-08-075.145.165.075.09-0.59%-0.41%-4.93%2,631,40013,450,00091%5.110.49%5.14-1.23%5.21-1.04%5.35-1.11%-0.35%
2019-08-065.255.264.925.12-3.40%0.67%-5.43%5,685,90028,918,000179%5.09-4.31%5.20-2.88%5.27-2.52%5.41-1.65%-0.21%
2019-08-055.335.365.295.30-0.75%-0.28%-3.72%1,986,50010,558,00067%5.32-0.49%5.36-0.80%5.41-0.63%5.51-0.42%-0.03%
2019-08-025.335.395.305.34-1.11%-0.02%-3.40%3,054,10016,313,00086%5.34-1.37%5.40-1.24%5.44-0.89%5.53-0.47%0.05%
2019-08-015.445.445.405.40-0.92%-0.28%-2.77%2,041,40011,055,00048%5.42-0.81%5.47-0.58%5.49-0.76%5.55-0.38%0.15%
2019-07-315.475.535.445.45-0.91%-0.16%-2.24%2,240,30012,230,00041%5.46-1.20%5.50-0.47%5.53-0.58%5.580.02%0.35%
2019-07-305.545.565.495.50-0.54%-0.45%-1.33%1,951,70010,784,00037%5.530.13%5.52-0.49%5.56-0.16%5.570.09%0.33%
2019-07-295.525.555.485.530.18%0.22%-0.70%1,669,3009,211,00032%5.52-0.15%5.55-0.43%5.570.02%5.570.11%0.28%
2019-07-265.555.555.505.52-0.90%-0.11%-0.77%2,442,60013,499,00046%5.53-0.97%5.58-0.20%5.57-0.11%5.560.11%0.20%
2019-07-255.555.655.525.57-0.18%-0.18%0.23%3,891,00021,712,00076%5.58-0.27%5.590.22%5.58-0.23%5.560.18%0.19%
2019-07-245.625.635.555.58-0.53%-0.27%0.59%4,801,00026,861,00098%5.600.27%5.570.05%5.590.20%5.550.27%0.16%
2019-07-235.585.625.545.610.54%0.54%1.41%4,346,10024,252,00094%5.580.40%5.57-0.34%5.580.18%5.530.24%0.12%
2019-07-225.505.635.435.580.90%0.40%1.11%7,820,60043,468,000178%5.56-0.32%5.590.11%5.570.20%5.520.36%0.09%
2019-07-195.535.645.525.53-0.72%-0.82%0.56%9,806,40054,683,000249%5.58-0.73%5.580.27%5.560.53%5.500.46%0.03%
2019-07-185.385.925.305.573.53%-0.84%1.75%13,570,90076,233,000436%5.624.41%5.573.98%5.533.31%5.471.71%-0.02%
2019-07-175.365.405.365.380.37%0.00%-0.04%1,840,5009,901,00085%5.380.56%5.360.38%5.350.23%5.38-0.20%-0.19%
2019-07-165.335.375.335.360.19%0.19%-0.61%1,442,9007,720,00063%5.350.28%5.34-0.09%5.34-0.06%5.39-0.44%-0.16%
2019-07-155.355.375.285.350.38%0.28%-1.24%1,760,1009,391,00067%5.340.19%5.340.06%5.34-0.24%5.42-0.70%-0.09%
2019-07-125.365.365.295.33-0.37%0.09%-2.29%1,684,5008,970,00051%5.33-0.65%5.34-0.21%5.36-0.43%5.460.02%0.02%
2019-07-115.335.415.325.350.56%-0.19%-1.91%2,019,10010,822,00059%5.360.62%5.35-0.21%5.38-0.48%5.45-0.13%0.02%
2019-07-105.375.375.305.320.00%-0.13%-2.58%2,059,10010,968,00056%5.33-0.62%5.36-0.69%5.40-0.44%5.46-0.17%0.04%