长春燃气( 600333.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5.46 | 5.54 | 5.41 | 5.52 | 1.47% | 0.67% | 1.55% | 6,321,200 | 34,659,000 | 119% | 5.48 | 0.22% | 5.48 | 0.16% | 5.47 | -0.15% | 5.44 | 0.24% | 0.26% |  |
| 2019-09-11 | 5.49 | 5.50 | 5.44 | 5.44 | -0.73% | -0.57% | 0.31% | 4,476,000 | 24,490,000 | 91% | 5.47 | -0.29% | 5.47 | 0.09% | 5.48 | 0.26% | 5.42 | 0.22% | 0.26% | |
| 2019-09-10 | 5.47 | 5.55 | 5.44 | 5.48 | 0.18% | -0.13% | 1.28% | 5,641,200 | 30,952,000 | 120% | 5.49 | 0.61% | 5.47 | -0.20% | 5.47 | 0.40% | 5.41 | 0.41% | 0.25% | |
| 2019-09-09 | 5.49 | 5.50 | 5.42 | 5.47 | 0.18% | 0.29% | 1.50% | 4,748,400 | 25,897,000 | 104% | 5.45 | -0.11% | 5.48 | 0.29% | 5.44 | 0.35% | 5.39 | 0.39% | 0.22% | |
| 2019-09-06 | 5.45 | 5.56 | 5.40 | 5.46 | -0.73% | 0.00% | 1.71% | 6,983,500 | 38,127,000 | 161% | 5.46 | -0.69% | 5.46 | 0.52% | 5.42 | 0.50% | 5.37 | 0.39% | 0.18% | |
| 2019-09-05 | 5.36 | 5.68 | 5.34 | 5.50 | 2.80% | 0.04% | 2.86% | 12,421,700 | 68,299,000 | 322% | 5.50 | 3.08% | 5.43 | 2.39% | 5.40 | 1.93% | 5.35 | 1.23% | 0.17% | |
| 2019-09-04 | 5.30 | 5.36 | 5.28 | 5.35 | 0.75% | 0.30% | 1.29% | 3,370,700 | 17,978,000 | 113% | 5.33 | 0.76% | 5.31 | 0.38% | 5.30 | 0.23% | 5.28 | -0.49% | 0.08% |  |
| 2019-09-03 | 5.31 | 5.33 | 5.25 | 5.31 | 0.38% | 0.30% | 0.04% | 3,309,400 | 17,521,000 | 94% | 5.29 | 0.04% | 5.29 | 0.15% | 5.28 | 0.08% | 5.31 | 0.00% | 0.28% | |
| 2019-09-02 | 5.25 | 5.32 | 5.23 | 5.29 | 0.76% | -0.04% | -0.34% | 3,208,700 | 16,979,000 | 94% | 5.29 | 0.38% | 5.28 | 0.10% | 5.28 | 0.46% | 5.31 | 0.08% | 0.34% | |
| 2019-08-30 | 5.27 | 5.35 | 5.22 | 5.25 | 0.38% | -0.42% | -1.02% | 2,888,700 | 15,230,000 | 85% | 5.27 | 0.00% | 5.27 | -0.06% | 5.26 | -0.08% | 5.30 | 0.13% | 0.33% | |
| 2019-08-29 | 5.28 | 5.31 | 5.23 | 5.23 | -0.95% | -0.80% | -1.26% | 2,257,600 | 11,901,000 | 67% | 5.27 | -0.15% | 5.28 | 0.59% | 5.26 | -0.19% | 5.30 | 0.23% | 0.27% | |
| 2019-08-28 | 5.26 | 5.33 | 5.24 | 5.28 | 0.00% | 0.00% | -0.09% | 2,476,100 | 13,073,000 | 72% | 5.28 | 0.02% | 5.25 | -0.08% | 5.27 | -1.05% | 5.29 | 0.11% | 0.20% | |
| 2019-08-27 | 5.24 | 5.38 | 5.21 | 5.28 | 1.54% | 0.02% | 0.02% | 4,367,500 | 23,057,000 | 132% | 5.28 | 2.23% | 5.25 | -0.19% | 5.33 | -0.11% | 5.28 | 0.13% | 0.14% | |
| 2019-08-26 | 5.17 | 5.21 | 5.11 | 5.20 | -1.52% | 0.70% | -1.37% | 2,776,000 | 14,335,000 | 91% | 5.16 | -2.49% | 5.26 | -2.10% | 5.33 | -0.21% | 5.27 | -0.02% | 0.07% | |
| 2019-08-23 | 5.32 | 5.35 | 5.27 | 5.28 | -0.56% | -0.30% | 0.13% | 2,510,800 | 13,296,000 | 89% | 5.30 | -0.45% | 5.37 | 0.02% | 5.34 | 0.30% | 5.27 | 0.32% | 0.03% | |
| 2019-08-22 | 5.35 | 5.37 | 5.30 | 5.31 | -0.93% | -0.19% | 1.03% | 2,931,100 | 15,592,000 | 105% | 5.32 | -1.77% | 5.37 | 0.32% | 5.33 | 0.55% | 5.26 | 0.31% | -0.08% | |
| 2019-08-21 | 5.36 | 5.50 | 5.36 | 5.36 | 1.90% | -1.03% | 2.29% | 8,166,100 | 44,225,000 | 303% | 5.42 | 2.52% | 5.36 | 2.35% | 5.30 | 1.87% | 5.24 | 1.53% | -0.21% | |
| 2019-08-20 | 5.29 | 5.32 | 5.25 | 5.26 | -0.57% | -0.44% | 1.92% | 2,304,700 | 12,175,000 | 106% | 5.28 | 0.69% | 5.23 | 0.87% | 5.20 | 0.52% | 5.16 | 0.55% | -0.48% | |
| 2019-08-19 | 5.19 | 5.29 | 5.18 | 5.29 | 1.93% | 0.82% | 3.06% | 3,007,200 | 15,778,000 | 120% | 5.25 | 1.67% | 5.19 | 0.68% | 5.17 | 0.74% | 5.13 | -0.02% | -0.70% | |
| 2019-08-16 | 5.14 | 5.20 | 5.12 | 5.19 | 0.19% | 0.56% | 1.09% | 2,255,000 | 11,638,000 | 92% | 5.16 | 0.19% | 5.15 | 0.27% | 5.14 | 0.31% | 5.13 | -0.43% | -0.74% | |
| 2019-08-15 | 5.03 | 5.24 | 5.01 | 5.18 | 1.17% | 0.56% | 0.47% | 3,245,400 | 16,716,000 | 127% | 5.15 | 0.23% | 5.14 | 0.63% | 5.12 | 0.02% | 5.16 | -0.44% | -0.74% | |
| 2019-08-14 | 5.19 | 5.19 | 5.11 | 5.12 | 0.39% | -0.37% | -1.14% | 1,432,200 | 7,360,000 | 58% | 5.14 | 0.88% | 5.11 | 0.28% | 5.12 | 0.10% | 5.18 | -0.52% | -0.73% | |
| 2019-08-13 | 5.09 | 5.11 | 5.07 | 5.10 | -0.20% | 0.12% | -2.04% | 962,400 | 4,902,000 | 37% | 5.09 | 0.26% | 5.09 | -0.49% | 5.11 | 0.18% | 5.21 | -0.55% | -0.68% | |
| 2019-08-12 | 5.05 | 5.11 | 5.04 | 5.11 | 1.19% | 0.57% | -2.39% | 1,426,600 | 7,249,000 | 53% | 5.08 | -0.33% | 5.12 | -0.08% | 5.10 | -0.57% | 5.24 | -0.49% | -0.62% | |
| 2019-08-09 | 5.18 | 5.18 | 5.02 | 5.05 | -1.94% | -0.94% | -4.01% | 2,472,300 | 12,604,000 | 91% | 5.10 | -1.11% | 5.12 | 0.26% | 5.13 | -0.89% | 5.26 | -0.76% | -0.56% | |
| 2019-08-08 | 5.15 | 5.20 | 5.09 | 5.15 | 1.18% | -0.10% | -2.85% | 2,491,600 | 12,844,000 | 92% | 5.16 | 0.86% | 5.11 | -0.57% | 5.18 | -0.67% | 5.30 | -0.99% | -0.47% | |
| 2019-08-07 | 5.14 | 5.16 | 5.07 | 5.09 | -0.59% | -0.41% | -4.93% | 2,631,400 | 13,450,000 | 91% | 5.11 | 0.49% | 5.14 | -1.23% | 5.21 | -1.04% | 5.35 | -1.11% | -0.35% | |
| 2019-08-06 | 5.25 | 5.26 | 4.92 | 5.12 | -3.40% | 0.67% | -5.43% | 5,685,900 | 28,918,000 | 179% | 5.09 | -4.31% | 5.20 | -2.88% | 5.27 | -2.52% | 5.41 | -1.65% | -0.21% | |
| 2019-08-05 | 5.33 | 5.36 | 5.29 | 5.30 | -0.75% | -0.28% | -3.72% | 1,986,500 | 10,558,000 | 67% | 5.32 | -0.49% | 5.36 | -0.80% | 5.41 | -0.63% | 5.51 | -0.42% | -0.03% | |
| 2019-08-02 | 5.33 | 5.39 | 5.30 | 5.34 | 0.00% | -0.02% | -3.40% | 3,054,100 | 16,313,000 | 86% | 5.34 | -1.37% | 5.40 | -1.24% | 5.44 | -0.89% | 5.53 | -0.47% | 0.05% | | |
|
