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
2022-06-275.405.425.175.27-0.38%0.36%2.93%24,198,000127,064,00096%5.25-0.49%5.211.09%5.210.50%5.120.47%1.04%
2022-06-245.175.365.115.292.52%0.25%3.81%33,116,400174,770,000143%5.283.11%5.15-0.73%5.190.82%5.100.85%1.03%
2022-06-235.025.294.985.161.38%0.82%2.12%35,082,200179,564,000167%5.120.61%5.190.17%5.150.53%5.050.64%0.98%
2022-06-224.985.254.955.091.60%0.06%1.37%42,245,000214,912,000231%5.09-3.84%5.180.06%5.120.45%5.020.84%0.96%
2022-06-215.275.584.955.01-1.18%-5.29%0.62%70,909,200375,138,000499%5.296.35%5.188.01%5.107.22%4.985.80%0.94%
2022-06-204.705.074.695.079.98%1.93%7.73%17,187,40085,493,000210%4.977.87%4.803.10%4.752.33%4.711.29%0.41%
2022-06-174.594.664.534.610.22%-0.02%-0.77%7,491,30034,546,00097%4.61-0.11%4.650.04%4.64-0.07%4.65-0.13%0.34%
2022-06-164.714.724.554.60-1.29%-0.35%-1.12%9,317,70043,007,000124%4.62-2.16%4.65-0.32%4.650.19%4.65-0.15%0.41%
2022-06-154.664.824.644.66-0.43%-1.23%0.02%9,669,00045,622,000130%4.722.41%4.670.80%4.640.52%4.660.50%0.52%
2022-06-144.634.694.524.680.86%1.58%0.95%8,218,60037,866,000106%4.61-1.10%4.630.39%4.61-0.50%4.640.30%0.56%
2022-06-134.614.724.604.64-0.85%-0.39%0.39%5,346,20024,903,00072%4.660.65%4.610.09%4.64-0.26%4.620.35%0.55%
2022-06-104.534.704.504.682.86%1.12%1.61%6,477,30029,980,00088%4.631.47%4.61-0.63%4.65-0.17%4.610.37%0.53%
2022-06-094.664.694.494.55-2.15%-0.24%-0.85%7,657,70034,929,000104%4.56-1.47%4.64-1.07%4.66-0.47%4.590.39%0.53%
2022-06-084.684.734.554.65-1.27%0.45%1.73%8,700,10040,274,000123%4.63-2.24%4.69-0.51%4.680.49%4.570.71%0.51%
2022-06-074.744.804.684.71-0.42%-0.53%3.77%6,158,90029,160,00089%4.740.49%4.710.56%4.661.02%4.540.49%0.48%
2022-06-064.704.764.674.730.42%0.38%4.72%7,145,60033,668,000106%4.710.73%4.681.28%4.610.99%4.520.58%0.48%
2022-06-024.694.714.644.710.21%0.68%4.88%5,535,10025,895,00083%4.680.24%4.621.23%4.560.86%4.490.56%0.51%
2022-06-014.614.744.564.702.40%0.71%5.24%10,346,80048,285,000154%4.672.35%4.571.83%4.531.69%4.470.95%0.53%
2022-05-314.484.654.444.593.38%0.66%3.75%11,433,20052,137,000178%4.563.80%4.491.82%4.451.44%4.420.91%0.56%
2022-05-304.364.464.354.441.14%1.07%1.28%5,360,40023,547,00089%4.39-0.54%4.410.30%4.39-0.21%4.380.18%0.59%
2022-05-274.444.484.364.39-1.13%-0.61%0.32%4,997,10022,074,00081%4.420.16%4.390.34%4.40-0.18%4.380.21%0.77%
2022-05-264.434.474.344.440.68%0.68%1.67%5,520,60024,345,00091%4.411.15%4.38-0.18%4.400.14%4.370.32%0.89%
2022-05-254.274.424.274.413.76%1.15%1.31%6,307,80027,500,000100%4.36-0.25%4.39-0.68%4.400.05%4.350.16%0.97%
2022-05-244.484.494.234.25-4.92%-2.77%-2.21%9,056,80039,587,000143%4.37-1.84%4.42-0.25%4.400.34%4.350.44%1.01%
2022-05-234.484.494.424.470.00%0.38%3.30%4,539,90020,216,00075%4.45-0.07%4.430.73%4.380.55%4.330.49%0.98%
2022-05-204.424.494.424.471.13%0.31%3.81%6,133,70027,330,000100%4.461.74%4.401.31%4.360.69%4.310.89%0.92%
2022-05-194.314.444.284.421.61%0.91%3.56%6,249,70027,375,00096%4.380.67%4.340.51%4.330.49%4.270.76%0.83%
2022-05-184.304.384.284.351.64%-0.02%2.69%6,339,90027,584,00087%4.351.71%4.320.42%4.310.30%4.241.24%0.80%
2022-05-174.284.314.254.280.00%0.05%2.29%5,825,80024,923,00075%4.28-0.88%4.30-0.02%4.290.33%4.181.26%0.62%
2022-05-164.304.394.274.280.00%-0.83%3.58%6,571,30028,365,00084%4.320.49%4.300.21%4.280.54%4.131.92%0.39%