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
2019-06-195.405.445.385.390.94%-0.41%-0.85%4,816,00026,064,00086%5.411.35%5.370.11%5.38-0.13%5.44-0.02%0.01%
2019-06-185.365.385.305.340.56%0.00%-1.78%3,079,30016,443,00054%5.340.21%5.36-0.24%5.38-0.33%5.44-0.09%0.02%
2019-06-175.345.405.265.31-0.56%-0.36%-2.43%3,719,20019,820,00063%5.33-1.33%5.37-0.65%5.400.04%5.44-0.40%0.04%
2019-06-145.405.465.325.34-1.48%-1.13%-2.27%4,346,40023,475,00068%5.400.37%5.41-0.19%5.40-0.68%5.46-0.18%0.13%
2019-06-135.395.445.315.420.18%0.72%-0.99%4,767,60025,654,00066%5.38-1.07%5.420.24%5.44-0.64%5.47-0.06%0.19%
2019-06-125.495.505.405.41-1.46%-0.53%-1.22%4,974,70027,058,00071%5.440.18%5.41-0.81%5.470.06%5.480.06%0.19%
2019-06-115.355.515.325.492.04%1.12%0.29%6,762,00036,708,00099%5.431.42%5.45-0.77%5.47-0.06%5.470.11%0.19%
2019-06-105.385.435.295.38-1.10%0.50%-1.61%6,292,30033,680,00094%5.35-3.43%5.49-0.45%5.47-0.74%5.47-0.04%0.13%
2019-06-065.655.735.405.44-1.98%-1.86%-0.55%7,967,30044,165,000126%5.540.02%5.520.62%5.510.18%5.470.37%0.14%
2019-06-055.455.625.445.552.40%0.14%1.83%8,887,70049,260,000153%5.542.29%5.48-0.07%5.500.38%5.450.39%0.10%
2019-06-045.395.475.375.420.18%0.04%-0.17%4,556,80024,689,00085%5.42-0.29%5.49-0.33%5.480.06%5.430.02%0.09%
2019-06-035.535.545.375.41-1.99%-0.44%-0.33%5,268,80028,632,000101%5.43-2.11%5.500.00%5.480.28%5.430.13%0.12%
2019-05-315.525.655.455.52-0.54%-0.56%1.83%8,835,40049,047,000183%5.550.91%5.500.84%5.460.87%5.420.54%0.13%
2019-05-305.385.615.355.553.35%0.89%2.93%12,247,60067,369,000280%5.502.14%5.461.92%5.421.46%5.390.39%0.06%
2019-05-295.365.465.335.370.56%-0.30%-0.02%3,167,50017,060,00084%5.390.15%5.360.19%5.340.06%5.37-0.06%0.01%
2019-05-285.355.425.335.34-0.74%-0.71%-0.63%3,577,10019,238,00095%5.381.19%5.350.55%5.34-0.04%5.370.00%-0.05%
2019-05-275.275.405.245.381.32%1.22%0.11%4,531,20024,082,000118%5.32-0.62%5.32-0.28%5.340.00%5.37-0.48%-0.21%
2019-05-245.265.505.225.311.14%-0.71%-1.67%4,760,90025,463,000113%5.351.54%5.33-0.24%5.34-0.21%5.400.11%-0.27%
2019-05-235.335.335.235.25-1.50%-0.32%-2.67%3,106,50016,362,00073%5.27-1.85%5.34-0.26%5.35-1.02%5.390.00%-0.43%
2019-05-225.455.455.305.33-1.66%-0.67%-1.19%3,258,50017,485,00080%5.37-0.52%5.36-0.21%5.40-0.17%5.390.28%-0.58%
2019-05-215.345.435.315.421.50%0.48%0.76%3,336,90017,998,00082%5.391.81%5.37-0.89%5.410.06%5.380.30%-0.71%
2019-05-205.335.365.215.340.19%0.79%-0.43%2,423,90012,841,00058%5.30-1.74%5.42-0.44%5.41-0.59%5.360.21%-0.90%
2019-05-175.535.535.275.33-3.79%-1.15%-0.41%4,129,80022,266,00092%5.39-1.77%5.440.07%5.440.33%5.35-0.17%-1.14%
2019-05-165.455.545.435.542.21%0.93%3.34%5,415,30029,726,000122%5.491.25%5.44-0.04%5.420.71%5.36-0.06%-1.18%
2019-05-155.395.475.385.421.12%-0.02%1.04%3,075,60016,673,00066%5.420.80%5.440.69%5.390.67%5.36-0.69%-1.22%
2019-05-145.375.435.325.36-1.65%-0.33%-0.76%3,876,90020,850,00071%5.38-1.75%5.400.39%5.350.51%5.40-1.64%-1.20%
2019-05-135.295.685.275.452.25%-0.44%-0.75%8,198,80044,880,000128%5.473.52%5.382.69%5.321.53%5.49-1.03%-1.08%
2019-05-105.235.355.185.332.30%0.79%-3.93%4,336,60022,934,00066%5.291.46%5.240.63%5.24-0.80%5.55-1.53%-0.97%
2019-05-095.175.245.175.210.00%-0.04%-7.53%2,160,60011,262,00029%5.210.27%5.21-0.50%5.29-1.12%5.63-1.45%-0.83%
2019-05-085.155.265.105.210.00%0.23%-8.87%3,658,80019,017,00042%5.20-0.27%5.23-1.60%5.35-1.67%5.72-1.09%-0.67%