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:
长园集团( 600525.SH 上证)
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
2021-11-266.316.366.186.20-2.05%-0.74%-4.13%13,163,40082,224,00086%6.25-1.81%6.31-1.10%6.38-0.76%6.47-0.48%0.19%
2021-11-256.306.456.306.330.16%-0.49%-2.59%13,281,10084,481,00085%6.360.63%6.38-0.86%6.43-0.82%6.50-0.29%0.39%
2021-11-246.426.436.286.32-1.56%-0.02%-3.02%13,769,20087,040,00086%6.32-2.12%6.44-0.92%6.49-0.66%6.52-0.21%0.47%
2021-11-236.506.556.396.42-1.53%-0.59%-1.70%13,447,40086,842,00086%6.46-0.95%6.50-0.78%6.530.11%6.53-0.11%0.52%
2021-11-226.576.636.486.52-0.61%0.00%-0.28%14,789,20096,427,00091%6.520.23%6.55-0.12%6.52-0.25%6.540.18%0.59%
2021-11-196.536.586.426.560.61%0.85%0.52%12,570,40081,768,00076%6.51-1.45%6.550.41%6.54-0.18%6.530.25%0.59%
2021-11-186.576.686.516.52-1.21%-1.23%0.15%16,453,700108,604,00098%6.600.89%6.530.02%6.550.11%6.510.56%0.59%
2021-11-176.406.626.406.603.29%0.87%1.95%15,526,800101,597,00084%6.541.54%6.53-0.14%6.540.15%6.470.54%0.57%
2021-11-166.526.586.376.39-2.44%-0.84%-0.76%17,837,100114,940,00097%6.44-2.33%6.54-0.65%6.53-0.29%6.440.50%0.52%
2021-11-156.606.756.506.55-0.76%-0.73%2.23%16,528,200109,045,00091%6.600.43%6.580.52%6.550.58%6.410.95%0.48%
2021-11-126.526.646.476.601.23%0.46%3.99%17,554,600115,332,00091%6.570.03%6.540.20%6.510.68%6.351.50%0.40%
2021-11-116.526.656.486.52-0.31%-0.73%4.27%15,597,100102,437,00079%6.571.30%6.530.82%6.470.81%6.250.58%0.15%
2021-11-106.536.566.406.54-0.15%0.86%5.20%13,956,60090,501,00070%6.48-0.80%6.480.61%6.420.85%6.220.27%0.12%
2021-11-096.386.606.386.552.18%0.21%5.65%20,805,600135,981,000106%6.542.11%6.441.12%6.361.24%6.200.54%0.16%
2021-11-086.456.516.286.411.75%0.14%3.94%16,540,200105,869,00087%6.400.60%6.371.10%6.291.00%6.170.21%0.17%
2021-11-056.486.506.276.30-1.56%-0.99%2.37%17,925,700114,069,00095%6.360.14%6.300.98%6.222.00%6.150.23%0.17%
2021-11-046.096.506.096.405.09%0.72%4.23%33,251,800211,279,000180%6.354.59%6.241.98%6.101.35%6.140.39%0.13%
2021-11-036.136.185.996.09-0.49%0.25%-0.43%13,455,20081,743,00075%6.08-1.35%6.122.04%6.02-0.30%6.12-0.02%0.13%
2021-11-026.256.306.036.12-0.65%-0.62%0.05%21,001,100129,325,000119%6.160.84%6.000.42%6.040.00%6.120.13%0.10%
2021-11-015.856.275.846.165.84%0.87%0.83%29,044,400177,374,000176%6.116.64%5.970.24%6.04-0.23%6.110.12%0.04%
2021-10-295.805.905.555.82-3.16%1.62%-4.62%24,998,000143,161,000158%5.73-6.10%5.96-3.66%6.05-2.51%6.10-0.91%-0.11%
2021-10-286.306.305.996.01-4.15%-1.46%-2.40%16,165,30098,591,000121%6.10-2.01%6.18-1.04%6.21-0.70%6.160.23%-0.28%
2021-10-276.176.376.116.271.13%0.74%2.05%12,824,60079,824,000103%6.22-0.46%6.25-0.05%6.250.37%6.140.69%-0.55%
2021-10-266.306.426.186.20-1.12%-0.85%1.61%11,527,50072,077,00093%6.25-0.16%6.25-0.18%6.230.44%6.100.61%-0.83%
2021-10-256.166.316.156.271.62%0.11%3.38%13,890,30086,997,000106%6.260.45%6.260.76%6.200.70%6.070.25%-1.08%
2021-10-226.306.336.146.17-1.75%-1.04%1.98%13,955,80087,009,000107%6.24-0.67%6.210.68%6.160.95%6.05-0.17%-1.27%
2021-10-216.126.356.116.282.61%0.05%3.63%20,406,900128,104,000155%6.283.05%6.171.88%6.101.79%6.060.35%-1.42%
2021-10-206.036.165.966.121.49%0.48%1.34%12,718,90077,475,000100%6.090.69%6.061.15%6.001.13%6.04-0.31%-1.55%
2021-10-196.056.136.006.03-0.33%-0.31%-0.46%9,059,50054,801,00068%6.050.32%5.990.84%5.930.22%6.06-0.49%-1.68%
2021-10-185.906.105.886.050.00%0.33%-0.62%12,105,80073,002,00086%6.032.66%5.941.40%5.92-0.35%6.09-1.33%-1.71%