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
2019-12-065.335.355.245.27-0.94%-0.08%-0.70%4,978,60026,259,00094%5.27-0.87%5.33-0.65%5.34-0.08%5.310.09%0.04%
2019-12-055.355.385.285.32-1.12%0.00%0.34%5,785,10030,776,000115%5.32-0.88%5.360.11%5.340.17%5.300.17%-0.07%
2019-12-045.355.495.285.38-0.37%0.24%1.64%7,371,90039,567,000159%5.37-0.19%5.360.30%5.330.38%5.290.32%-0.15%
2019-12-035.275.505.255.403.25%0.43%2.35%13,302,90071,530,000322%5.382.28%5.341.29%5.311.20%5.280.84%-0.29%
2019-12-025.305.325.215.23-1.88%-0.51%-0.04%3,550,80018,667,000113%5.26-0.53%5.270.19%5.250.15%5.230.04%-0.51%
2019-11-295.315.335.235.330.38%0.85%1.91%3,500,80018,501,000119%5.290.25%5.260.46%5.240.44%5.230.12%-0.62%
2019-11-285.245.315.215.311.34%0.72%1.65%5,828,40030,730,000197%5.271.11%5.240.63%5.220.58%5.22-0.02%-0.69%
2019-11-275.175.245.165.241.75%0.50%0.29%2,855,80014,890,000107%5.210.64%5.210.41%5.19-0.04%5.23-0.19%-0.71%
2019-11-265.245.255.135.15-1.34%-0.60%-1.62%2,276,10011,792,00087%5.18-0.63%5.180.00%5.19-0.29%5.24-0.32%-0.71%
2019-11-255.165.275.145.221.75%0.12%-0.61%3,150,60016,426,000120%5.211.20%5.18-0.04%5.21-0.08%5.25-0.64%-0.71%
2019-11-225.155.215.105.13-0.97%-0.43%-2.95%2,598,70013,389,00091%5.15-0.52%5.19-0.69%5.21-0.36%5.29-0.96%-0.67%
2019-11-215.205.225.165.18-0.58%0.02%-2.94%2,501,40012,955,00082%5.18-0.94%5.22-0.42%5.23-0.59%5.34-0.73%-0.58%
2019-11-205.255.275.195.21-1.14%-0.34%-3.09%2,512,20013,135,00080%5.23-0.55%5.24-0.04%5.26-0.36%5.38-1.01%-0.51%
2019-11-195.245.295.235.270.19%0.25%-2.96%2,666,90014,021,00077%5.260.19%5.25-0.49%5.28-0.38%5.43-1.34%-0.40%
2019-11-185.235.275.225.260.96%0.25%-4.45%1,811,8009,507,00046%5.250.21%5.27-0.43%5.30-0.84%5.51-1.11%-0.24%
2019-11-155.355.355.205.21-2.62%-0.50%-6.41%3,521,40018,439,00071%5.24-1.95%5.30-0.94%5.35-1.42%5.57-0.54%-0.08%
2019-11-145.325.385.315.350.38%0.19%-4.41%2,557,60013,657,00052%5.340.02%5.35-0.76%5.42-0.77%5.60-0.21%-0.04%
2019-11-135.375.385.305.33-0.74%-0.17%-4.97%2,077,90011,094,00038%5.34-0.30%5.39-1.23%5.46-1.09%5.61-0.21%-0.06%
2019-11-125.345.395.315.370.37%0.28%-4.47%2,583,30013,833,00045%5.36-1.25%5.45-0.98%5.52-1.52%5.62-0.36%-0.08%
2019-11-115.515.525.335.35-3.43%-1.35%-5.16%4,851,80026,313,00077%5.42-2.17%5.51-1.57%5.61-1.29%5.64-0.23%-0.12%
2019-11-085.595.635.515.54-0.89%-0.05%-2.02%4,504,80024,968,00073%5.54-0.72%5.60-1.58%5.68-0.21%5.65-0.05%-0.18%
2019-11-075.585.615.555.590.18%0.13%-1.18%3,213,90017,942,00049%5.58-1.13%5.69-0.66%5.690.19%5.66-0.04%-0.22%
2019-11-065.735.765.565.58-2.96%-1.19%-1.40%5,378,30030,373,00076%5.65-2.00%5.720.02%5.680.05%5.660.07%-0.24%
2019-11-055.775.845.715.75-0.52%-0.21%1.68%6,961,60040,115,000105%5.760.45%5.720.97%5.680.28%5.660.32%-0.26%
2019-11-045.615.845.615.782.66%0.77%2.54%10,389,80059,595,000165%5.742.08%5.671.00%5.660.68%5.640.50%-0.31%
2019-11-015.615.665.565.63-0.53%0.20%0.37%4,182,80023,502,00072%5.620.45%5.61-0.44%5.630.04%5.61-0.16%-0.38%
2019-10-315.515.695.505.661.80%1.18%0.75%7,075,90039,582,000113%5.59-0.57%5.64-0.05%5.62-0.23%5.62-0.46%-0.35%
2019-10-305.635.745.555.56-1.59%-1.17%-1.49%5,262,30029,608,00085%5.63-0.92%5.640.09%5.640.12%5.64-0.37%-0.27%
2019-10-295.625.775.575.650.53%-0.49%-0.26%8,469,00048,087,000136%5.681.74%5.630.20%5.630.46%5.67-0.77%-0.21%
2019-10-285.555.655.495.620.00%0.70%-1.56%4,461,20024,899,00066%5.58-0.66%5.620.04%5.600.20%5.71-0.87%-0.09%