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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 5.33 | 5.35 | 5.24 | 5.27 | -0.94% | -0.08% | -0.70% | 4,978,600 | 26,259,000 | 94% | 5.27 | -0.87% | 5.33 | -0.65% | 5.34 | -0.08% | 5.31 | 0.09% | 0.04% |  |
| 2019-12-05 | 5.35 | 5.38 | 5.28 | 5.32 | -1.12% | 0.00% | 0.34% | 5,785,100 | 30,776,000 | 115% | 5.32 | -0.88% | 5.36 | 0.11% | 5.34 | 0.17% | 5.30 | 0.17% | -0.07% | |
| 2019-12-04 | 5.35 | 5.49 | 5.28 | 5.38 | -0.37% | 0.24% | 1.64% | 7,371,900 | 39,567,000 | 159% | 5.37 | -0.19% | 5.36 | 0.30% | 5.33 | 0.38% | 5.29 | 0.32% | -0.15% | |
| 2019-12-03 | 5.27 | 5.50 | 5.25 | 5.40 | 3.25% | 0.43% | 2.35% | 13,302,900 | 71,530,000 | 322% | 5.38 | 2.28% | 5.34 | 1.29% | 5.31 | 1.20% | 5.28 | 0.84% | -0.29% | |
| 2019-12-02 | 5.30 | 5.32 | 5.21 | 5.23 | -1.88% | -0.51% | -0.04% | 3,550,800 | 18,667,000 | 113% | 5.26 | -0.53% | 5.27 | 0.19% | 5.25 | 0.15% | 5.23 | 0.04% | -0.51% | |
| 2019-11-29 | 5.31 | 5.33 | 5.23 | 5.33 | 0.38% | 0.85% | 1.91% | 3,500,800 | 18,501,000 | 119% | 5.29 | 0.25% | 5.26 | 0.46% | 5.24 | 0.44% | 5.23 | 0.12% | -0.62% | |
| 2019-11-28 | 5.24 | 5.31 | 5.21 | 5.31 | 1.34% | 0.72% | 1.65% | 5,828,400 | 30,730,000 | 197% | 5.27 | 1.11% | 5.24 | 0.63% | 5.22 | 0.58% | 5.22 | -0.02% | -0.69% | |
| 2019-11-27 | 5.17 | 5.24 | 5.16 | 5.24 | 1.75% | 0.50% | 0.29% | 2,855,800 | 14,890,000 | 107% | 5.21 | 0.64% | 5.21 | 0.41% | 5.19 | -0.04% | 5.23 | -0.19% | -0.71% | |
| 2019-11-26 | 5.24 | 5.25 | 5.13 | 5.15 | -1.34% | -0.60% | -1.62% | 2,276,100 | 11,792,000 | 87% | 5.18 | -0.63% | 5.18 | 0.00% | 5.19 | -0.29% | 5.24 | -0.32% | -0.71% | |
| 2019-11-25 | 5.16 | 5.27 | 5.14 | 5.22 | 1.75% | 0.12% | -0.61% | 3,150,600 | 16,426,000 | 120% | 5.21 | 1.20% | 5.18 | -0.04% | 5.21 | -0.08% | 5.25 | -0.64% | -0.71% |  |
| 2019-11-22 | 5.15 | 5.21 | 5.10 | 5.13 | -0.97% | -0.43% | -2.95% | 2,598,700 | 13,389,000 | 91% | 5.15 | -0.52% | 5.19 | -0.69% | 5.21 | -0.36% | 5.29 | -0.96% | -0.67% | |
| 2019-11-21 | 5.20 | 5.22 | 5.16 | 5.18 | -0.58% | 0.02% | -2.94% | 2,501,400 | 12,955,000 | 82% | 5.18 | -0.94% | 5.22 | -0.42% | 5.23 | -0.59% | 5.34 | -0.73% | -0.58% | |
| 2019-11-20 | 5.25 | 5.27 | 5.19 | 5.21 | -1.14% | -0.34% | -3.09% | 2,512,200 | 13,135,000 | 80% | 5.23 | -0.55% | 5.24 | -0.04% | 5.26 | -0.36% | 5.38 | -1.01% | -0.51% | |
| 2019-11-19 | 5.24 | 5.29 | 5.23 | 5.27 | 0.19% | 0.25% | -2.96% | 2,666,900 | 14,021,000 | 77% | 5.26 | 0.19% | 5.25 | -0.49% | 5.28 | -0.38% | 5.43 | -1.34% | -0.40% | |
| 2019-11-18 | 5.23 | 5.27 | 5.22 | 5.26 | 0.96% | 0.25% | -4.45% | 1,811,800 | 9,507,000 | 46% | 5.25 | 0.21% | 5.27 | -0.43% | 5.30 | -0.84% | 5.51 | -1.11% | -0.24% | |
| 2019-11-15 | 5.35 | 5.35 | 5.20 | 5.21 | -2.62% | -0.50% | -6.41% | 3,521,400 | 18,439,000 | 71% | 5.24 | -1.95% | 5.30 | -0.94% | 5.35 | -1.42% | 5.57 | -0.54% | -0.08% | |
| 2019-11-14 | 5.32 | 5.38 | 5.31 | 5.35 | 0.38% | 0.19% | -4.41% | 2,557,600 | 13,657,000 | 52% | 5.34 | 0.02% | 5.35 | -0.76% | 5.42 | -0.77% | 5.60 | -0.21% | -0.04% | |
| 2019-11-13 | 5.37 | 5.38 | 5.30 | 5.33 | -0.74% | -0.17% | -4.97% | 2,077,900 | 11,094,000 | 38% | 5.34 | -0.30% | 5.39 | -1.23% | 5.46 | -1.09% | 5.61 | -0.21% | -0.06% | |
| 2019-11-12 | 5.34 | 5.39 | 5.31 | 5.37 | 0.37% | 0.28% | -4.47% | 2,583,300 | 13,833,000 | 45% | 5.36 | -1.25% | 5.45 | -0.98% | 5.52 | -1.52% | 5.62 | -0.36% | -0.08% | |
| 2019-11-11 | 5.51 | 5.52 | 5.33 | 5.35 | -3.43% | -1.35% | -5.16% | 4,851,800 | 26,313,000 | 77% | 5.42 | -2.17% | 5.51 | -1.57% | 5.61 | -1.29% | 5.64 | -0.23% | -0.12% | |
| 2019-11-08 | 5.59 | 5.63 | 5.51 | 5.54 | -0.89% | -0.05% | -2.02% | 4,504,800 | 24,968,000 | 73% | 5.54 | -0.72% | 5.60 | -1.58% | 5.68 | -0.21% | 5.65 | -0.05% | -0.18% | |
| 2019-11-07 | 5.58 | 5.61 | 5.55 | 5.59 | 0.18% | 0.13% | -1.18% | 3,213,900 | 17,942,000 | 49% | 5.58 | -1.13% | 5.69 | -0.66% | 5.69 | 0.19% | 5.66 | -0.04% | -0.22% | |
| 2019-11-06 | 5.73 | 5.76 | 5.56 | 5.58 | -2.96% | -1.19% | -1.40% | 5,378,300 | 30,373,000 | 76% | 5.65 | -2.00% | 5.72 | 0.02% | 5.68 | 0.05% | 5.66 | 0.07% | -0.24% | |
| 2019-11-05 | 5.77 | 5.84 | 5.71 | 5.75 | -0.52% | -0.21% | 1.68% | 6,961,600 | 40,115,000 | 105% | 5.76 | 0.45% | 5.72 | 0.97% | 5.68 | 0.28% | 5.66 | 0.32% | -0.26% | |
| 2019-11-04 | 5.61 | 5.84 | 5.61 | 5.78 | 2.66% | 0.77% | 2.54% | 10,389,800 | 59,595,000 | 165% | 5.74 | 2.08% | 5.67 | 1.00% | 5.66 | 0.68% | 5.64 | 0.50% | -0.31% | |
| 2019-11-01 | 5.61 | 5.66 | 5.56 | 5.63 | -0.53% | 0.20% | 0.37% | 4,182,800 | 23,502,000 | 72% | 5.62 | 0.45% | 5.61 | -0.44% | 5.63 | 0.04% | 5.61 | -0.16% | -0.38% | |
| 2019-10-31 | 5.51 | 5.69 | 5.50 | 5.66 | 1.80% | 1.18% | 0.75% | 7,075,900 | 39,582,000 | 113% | 5.59 | -0.57% | 5.64 | -0.05% | 5.62 | -0.23% | 5.62 | -0.46% | -0.35% | |
| 2019-10-30 | 5.63 | 5.74 | 5.55 | 5.56 | -1.59% | -1.17% | -1.49% | 5,262,300 | 29,608,000 | 85% | 5.63 | -0.92% | 5.64 | 0.09% | 5.64 | 0.12% | 5.64 | -0.37% | -0.27% | |
| 2019-10-29 | 5.62 | 5.77 | 5.57 | 5.65 | 0.53% | -0.49% | -0.26% | 8,469,000 | 48,087,000 | 136% | 5.68 | 1.74% | 5.63 | 0.20% | 5.63 | 0.46% | 5.67 | -0.77% | -0.21% | |
| 2019-10-28 | 5.55 | 5.65 | 5.49 | 5.62 | 0.00% | 0.70% | -1.56% | 4,461,200 | 24,899,000 | 66% | 5.58 | -0.66% | 5.62 | 0.04% | 5.60 | 0.20% | 5.71 | -0.87% | -0.09% | | |
|
