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
2019-09-125.465.545.415.521.47%0.67%1.55%6,321,20034,659,000119%5.480.22%5.480.16%5.47-0.15%5.440.24%0.26%
2019-09-115.495.505.445.44-0.73%-0.57%0.31%4,476,00024,490,00091%5.47-0.29%5.470.09%5.480.26%5.420.22%0.26%
2019-09-105.475.555.445.480.18%-0.13%1.28%5,641,20030,952,000120%5.490.61%5.47-0.20%5.470.40%5.410.41%0.25%
2019-09-095.495.505.425.470.18%0.29%1.50%4,748,40025,897,000104%5.45-0.11%5.480.29%5.440.35%5.390.39%0.22%
2019-09-065.455.565.405.46-0.73%0.00%1.71%6,983,50038,127,000161%5.46-0.69%5.460.52%5.420.50%5.370.39%0.18%
2019-09-055.365.685.345.502.80%0.04%2.86%12,421,70068,299,000322%5.503.08%5.432.39%5.401.93%5.351.23%0.17%
2019-09-045.305.365.285.350.75%0.30%1.29%3,370,70017,978,000113%5.330.76%5.310.38%5.300.23%5.28-0.49%0.08%
2019-09-035.315.335.255.310.38%0.30%0.04%3,309,40017,521,00094%5.290.04%5.290.15%5.280.08%5.310.00%0.28%
2019-09-025.255.325.235.290.76%-0.04%-0.34%3,208,70016,979,00094%5.290.38%5.280.10%5.280.46%5.310.08%0.34%
2019-08-305.275.355.225.250.38%-0.42%-1.02%2,888,70015,230,00085%5.270.00%5.27-0.06%5.26-0.08%5.300.13%0.33%
2019-08-295.285.315.235.23-0.95%-0.80%-1.26%2,257,60011,901,00067%5.27-0.15%5.280.59%5.26-0.19%5.300.23%0.27%
2019-08-285.265.335.245.280.00%0.00%-0.09%2,476,10013,073,00072%5.280.02%5.25-0.08%5.27-1.05%5.290.11%0.20%
2019-08-275.245.385.215.281.54%0.02%0.02%4,367,50023,057,000132%5.282.23%5.25-0.19%5.33-0.11%5.280.13%0.14%
2019-08-265.175.215.115.20-1.52%0.70%-1.37%2,776,00014,335,00091%5.16-2.49%5.26-2.10%5.33-0.21%5.27-0.02%0.07%
2019-08-235.325.355.275.28-0.56%-0.30%0.13%2,510,80013,296,00089%5.30-0.45%5.370.02%5.340.30%5.270.32%0.03%
2019-08-225.355.375.305.31-0.93%-0.19%1.03%2,931,10015,592,000105%5.32-1.77%5.370.32%5.330.55%5.260.31%-0.08%
2019-08-215.365.505.365.361.90%-1.03%2.29%8,166,10044,225,000303%5.422.52%5.362.35%5.301.87%5.241.53%-0.21%
2019-08-205.295.325.255.26-0.57%-0.44%1.92%2,304,70012,175,000106%5.280.69%5.230.87%5.200.52%5.160.55%-0.48%
2019-08-195.195.295.185.291.93%0.82%3.06%3,007,20015,778,000120%5.251.67%5.190.68%5.170.74%5.13-0.02%-0.70%
2019-08-165.145.205.125.190.19%0.56%1.09%2,255,00011,638,00092%5.160.19%5.150.27%5.140.31%5.13-0.43%-0.74%
2019-08-155.035.245.015.181.17%0.56%0.47%3,245,40016,716,000127%5.150.23%5.140.63%5.120.02%5.16-0.44%-0.74%
2019-08-145.195.195.115.120.39%-0.37%-1.14%1,432,2007,360,00058%5.140.88%5.110.28%5.120.10%5.18-0.52%-0.73%
2019-08-135.095.115.075.10-0.20%0.12%-2.04%962,4004,902,00037%5.090.26%5.09-0.49%5.110.18%5.21-0.55%-0.68%
2019-08-125.055.115.045.111.19%0.57%-2.39%1,426,6007,249,00053%5.08-0.33%5.12-0.08%5.10-0.57%5.24-0.49%-0.62%
2019-08-095.185.185.025.05-1.94%-0.94%-4.01%2,472,30012,604,00091%5.10-1.11%5.120.26%5.13-0.89%5.26-0.76%-0.56%
2019-08-085.155.205.095.151.18%-0.10%-2.85%2,491,60012,844,00092%5.160.86%5.11-0.57%5.18-0.67%5.30-0.99%-0.47%
2019-08-075.145.165.075.09-0.59%-0.41%-4.93%2,631,40013,450,00091%5.110.49%5.14-1.23%5.21-1.04%5.35-1.11%-0.35%
2019-08-065.255.264.925.12-3.40%0.67%-5.43%5,685,90028,918,000179%5.09-4.31%5.20-2.88%5.27-2.52%5.41-1.65%-0.21%
2019-08-055.335.365.295.30-0.75%-0.28%-3.72%1,986,50010,558,00067%5.32-0.49%5.36-0.80%5.41-0.63%5.51-0.42%-0.03%
2019-08-025.335.395.305.340.00%-0.02%-3.40%3,054,10016,313,00086%5.34-1.37%5.40-1.24%5.44-0.89%5.53-0.47%0.05%