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
2020-10-204.754.784.654.780.00%1.42%-0.25%15,627,00073,646,00075%4.71-1.63%4.95-0.22%4.880.21%4.790.04%1.47%
2020-10-194.894.974.674.78-3.82%-0.23%-0.21%26,142,100125,243,000138%4.79-6.41%4.960.63%4.870.43%4.790.23%1.46%
2020-10-164.895.384.814.971.64%-2.91%4.00%45,933,100235,130,000296%5.125.35%4.933.46%4.853.22%4.783.22%1.44%
2020-10-154.684.964.644.893.38%0.64%5.62%28,809,200139,975,000242%4.864.50%4.761.84%4.701.60%4.631.58%1.12%
2020-10-144.694.774.464.732.60%1.72%3.77%23,890,100111,093,000251%4.65-2.37%4.680.93%4.620.63%4.560.86%0.91%
2020-10-134.745.004.604.61-0.65%-3.21%2.01%37,243,500177,380,000526%4.765.77%4.646.21%4.596.37%4.525.86%0.81%
2020-10-124.314.644.304.649.95%3.04%8.69%14,081,10063,414,000372%4.507.91%4.365.95%4.324.63%4.273.07%0.22%
2020-10-094.054.254.034.225.24%1.13%1.88%6,277,80026,198,000225%4.173.75%4.121.33%4.130.12%4.140.22%-0.09%
2020-09-304.044.073.994.01-0.74%-0.30%-2.98%2,209,3008,886,00092%4.02-0.96%4.07-1.34%4.12-0.41%4.13-0.27%-0.12%
2020-09-294.094.114.034.04-0.98%-0.52%-2.51%2,094,7008,506,00090%4.06-1.19%4.12-0.89%4.14-0.31%4.14-0.12%-0.10%
2020-09-284.154.154.074.08-1.92%-0.73%-1.66%2,323,1009,548,00099%4.11-1.42%4.16-0.26%4.15-0.29%4.15-0.10%-0.10%
2020-09-254.174.214.134.16-0.72%-0.22%0.17%3,075,80012,823,000135%4.17-0.05%4.170.19%4.170.07%4.150.12%-0.10%
2020-09-244.144.234.114.191.21%0.46%1.01%4,895,20020,420,000225%4.170.80%4.160.10%4.160.29%4.15-0.07%-0.12%
2020-09-234.134.164.134.140.00%0.05%-0.26%771,6003,193,00035%4.140.02%4.16-0.05%4.150.05%4.15-0.50%-0.11%
2020-09-224.164.164.114.14-0.96%0.07%-0.77%1,548,4006,405,00055%4.14-0.89%4.160.10%4.150.07%4.17-0.07%-0.02%
2020-09-214.204.204.154.180.24%0.14%0.12%2,544,70010,622,00087%4.170.48%4.150.36%4.150.17%4.18-0.12%-0.03%
2020-09-184.144.184.114.170.97%0.39%-0.24%2,260,7009,391,00074%4.150.80%4.140.27%4.140.19%4.180.02%-0.02%
2020-09-174.144.164.104.130.24%0.22%-1.17%1,533,7006,320,00049%4.12-0.31%4.13-0.22%4.13-0.53%4.18-0.10%-0.07%
2020-09-164.164.174.114.12-0.96%-0.34%-1.51%1,592,0006,581,00051%4.130.15%4.140.12%4.15-0.79%4.18-0.07%-0.09%
2020-09-154.164.164.094.160.00%0.78%-0.62%2,501,60010,326,00077%4.13-0.55%4.13-0.70%4.19-0.17%4.19-0.10%-0.12%
2020-09-144.174.184.134.160.73%0.22%-0.72%2,014,0008,360,00063%4.150.80%4.16-0.93%4.19-0.19%4.19-0.10%-0.15%
2020-09-114.114.164.084.130.49%0.29%-1.53%2,162,7008,907,00067%4.12-1.58%4.20-0.21%4.20-0.07%4.19-0.07%-0.19%
2020-09-104.274.274.114.11-3.07%-1.77%-2.07%4,910,00020,545,000155%4.18-1.32%4.21-0.24%4.20-0.07%4.200.05%-0.20%
2020-09-094.204.284.174.240.95%0.00%1.07%6,372,80027,022,000222%4.241.36%4.220.76%4.210.43%4.200.34%-0.21%
2020-09-084.184.244.144.200.72%0.41%0.45%3,218,40013,462,000122%4.18-0.78%4.19-0.05%4.190.00%4.18-0.12%-0.25%
2020-09-074.194.264.174.17-0.24%-1.09%-0.38%3,687,50015,545,000143%4.221.69%4.190.31%4.190.14%4.19-0.07%-0.22%
2020-09-044.114.184.114.180.48%0.82%-0.21%2,263,8009,386,00086%4.15-1.00%4.18-0.26%4.18-0.12%4.19-0.48%-0.21%
2020-09-034.214.224.164.16-1.19%-0.67%-1.16%1,998,4008,370,00069%4.19-0.10%4.19-0.12%4.190.22%4.21-0.24%-0.14%
2020-09-024.214.234.164.210.00%0.43%-0.21%2,678,50011,227,00084%4.190.29%4.190.17%4.180.12%4.22-0.40%-0.12%
2020-09-014.184.224.154.210.00%0.72%-0.61%2,327,7009,729,00067%4.18-0.64%4.190.34%4.17-0.26%4.24-0.42%-0.06%