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   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-127941.09013.040%增发
2020-07-137941.09013.039%1
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
2020-07-033.833.943.833.942.87%1.00%2.79%6,492,10025,326,000258%3.901.99%3.861.42%3.851.18%3.830.60%-0.14%
2020-07-023.803.853.793.831.06%0.13%0.52%3,206,90012,265,000150%3.830.79%3.810.37%3.800.26%3.810.05%-0.25%
2020-07-013.813.813.783.790.00%-0.13%-0.47%1,682,9006,387,00081%3.80-0.05%3.800.13%3.79-0.18%3.810.03%-0.33%
2020-06-303.813.823.783.790.00%-0.18%-0.45%1,724,3006,547,00078%3.800.03%3.790.00%3.80-0.24%3.81-0.05%-0.40%
2020-06-293.773.833.773.790.26%-0.16%-0.50%1,677,2006,366,00072%3.800.40%3.79-0.29%3.81-0.08%3.81-0.21%-0.83%
2020-06-243.793.813.773.78-0.26%-0.03%-0.97%1,585,7005,995,00065%3.78-0.37%3.80-0.42%3.81-0.08%3.82-0.50%-0.92%
2020-06-233.823.823.783.79-0.52%-0.13%-1.20%1,814,9006,887,00066%3.80-0.68%3.82-0.16%3.82-0.13%3.84-0.26%-0.90%
2020-06-223.843.843.803.81-0.78%-0.29%-0.94%2,664,40010,180,00090%3.82-0.26%3.820.13%3.820.21%3.85-0.26%-0.87%
2020-06-193.843.853.813.840.26%0.23%-0.41%2,701,90010,351,00090%3.830.34%3.820.13%3.810.08%3.86-0.34%-0.79%
2020-06-183.823.843.783.830.52%0.31%-1.01%2,049,5007,824,00065%3.820.34%3.810.24%3.81-0.29%3.87-0.46%-0.73%
2020-06-173.843.843.773.81-0.52%0.13%-1.98%2,237,6008,514,00061%3.81-0.39%3.81-0.08%3.82-0.81%3.89-0.49%-0.69%
2020-06-163.823.843.803.831.06%0.26%-1.95%2,376,7009,080,00055%3.820.74%3.81-0.42%3.85-0.34%3.91-0.76%-0.65%
2020-06-153.803.823.753.79-0.79%-0.05%-3.71%3,164,90012,002,00059%3.79-0.63%3.82-1.34%3.86-0.62%3.94-0.68%-0.60%
2020-06-123.833.853.773.82-1.04%0.10%-3.61%2,822,60010,772,00039%3.82-1.47%3.88-0.54%3.89-0.54%3.96-4.37%-0.60%
2020-06-113.903.913.853.86-0.77%-0.34%-6.85%2,477,3009,594,00023%3.87-1.05%3.90-0.28%3.91-0.43%4.14-1.05%0.19%
2020-06-103.873.973.833.890.78%-0.61%-7.12%4,710,70018,440,00038%3.910.59%3.91-0.18%3.93-0.33%4.19-0.31%0.58%
2020-06-093.923.933.863.86-1.28%-0.80%-8.12%4,094,80015,933,00031%3.89-0.82%3.92-0.66%3.94-0.83%4.200.02%0.82%
2020-06-083.933.953.903.91-0.51%-0.33%-6.90%2,973,10011,663,00021%3.92-0.28%3.94-0.25%3.97-0.40%4.200.55%0.99%
2020-06-053.973.993.903.93-1.01%-0.10%-5.91%4,179,10016,440,00027%3.93-0.51%3.95-0.83%3.99-5.00%4.180.26%1.20%
2020-06-043.934.013.913.970.76%0.40%-4.70%6,442,40025,476,00042%3.95-0.10%3.98-0.35%4.20-1.29%4.17-0.05%1.17%
2020-06-033.964.013.923.94-1.01%-0.45%-5.47%8,294,90032,830,00056%3.96-1.49%4.00-5.97%4.25-0.45%4.17-0.14%1.18%
2020-06-024.034.083.983.98-3.86%-0.95%-4.65%11,887,20047,768,00086%4.020.38%4.25-1.73%4.27-0.19%4.17-0.22%1.20%
2020-06-013.874.303.864.14-3.04%3.42%-1.03%21,480,90085,991,000167%4.00-11.04%4.33-1.93%4.28-0.14%4.18-0.71%1.24%
2020-05-294.564.684.254.27-6.15%-5.11%1.35%32,700,000147,143,000340%4.502.11%4.413.81%4.293.90%4.213.49%1.33%
2020-05-284.304.554.224.555.81%3.24%11.77%16,486,40072,657,000249%4.414.83%4.254.53%4.132.92%4.072.86%0.98%
2020-05-274.114.394.034.305.13%2.28%8.64%13,513,40056,805,000248%4.203.19%4.072.94%4.012.25%3.962.12%0.64%
2020-05-263.984.183.964.091.24%0.39%5.52%11,184,90045,566,000255%4.073.27%3.952.17%3.921.98%3.881.76%0.38%
2020-05-253.774.153.704.046.88%2.41%6.06%16,116,80063,584,000430%3.956.22%3.874.60%3.844.06%3.812.61%0.17%
2020-05-223.663.803.613.783.28%1.78%1.83%5,491,30020,395,000212%3.711.31%3.700.46%3.690.33%3.710.03%-0.14%
2020-05-213.683.693.643.660.00%-0.16%-1.37%2,215,1008,120,00095%3.67-0.33%3.68-0.16%3.68-0.33%3.710.00%-0.18%