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:
长园集团( 600525.SH 上证)
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
2019-11-02231.0000.170%
2019-11-04231.0000.174%1
2020-11-02245.0000.185%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
2019-10-216.196.346.096.310.80%1.28%-0.19%19,822,400123,487,00064%6.23-0.86%6.31-1.13%6.41-0.05%6.32-0.30%-0.04%
2019-10-186.396.416.206.26-1.42%-0.38%-1.28%23,808,000149,602,00073%6.28-1.69%6.38-1.42%6.410.20%6.34-0.75%0.01%
2019-10-176.366.506.286.35-0.47%-0.66%-0.61%22,771,400145,554,00061%6.39-0.75%6.470.50%6.400.58%6.39-0.41%0.17%
2019-10-166.546.546.366.38-2.45%-0.93%-0.55%29,529,400190,175,00066%6.44-1.20%6.440.78%6.360.81%6.420.13%0.32%
2019-10-156.406.626.336.541.40%0.34%2.08%52,803,000344,162,000110%6.522.86%6.392.39%6.311.12%6.410.39%0.38%
2019-10-146.196.536.176.455.05%1.78%1.07%43,634,600276,509,00096%6.343.23%6.241.61%6.24-0.35%6.380.33%0.31%
2019-10-116.146.186.116.14-0.49%0.02%-3.47%19,188,800117,792,00042%6.14-0.02%6.14-1.18%6.26-1.90%6.360.16%0.26%
2019-10-106.166.206.086.170.33%0.49%-2.85%24,827,200152,448,00054%6.140.02%6.21-1.58%6.38-1.04%6.35-0.08%0.23%
2019-10-096.136.236.076.15-0.49%0.18%-3.24%28,217,300173,216,00063%6.14-2.82%6.31-2.40%6.45-0.16%6.360.00%0.25%
2019-10-086.286.486.186.18-2.68%-2.17%-2.77%36,803,900232,503,00086%6.32-1.85%6.47-0.72%6.460.06%6.360.13%0.25%
2019-09-306.566.566.356.35-3.35%-1.34%0.03%38,072,300245,030,00093%6.44-1.83%6.510.46%6.460.67%6.350.17%0.24%
2019-09-276.386.746.276.571.23%0.21%3.68%75,419,400494,460,000193%6.560.69%6.481.03%6.411.39%6.340.84%0.28%
2019-09-266.206.776.206.494.17%-0.32%3.28%94,589,900615,920,000280%6.512.18%6.422.94%6.322.15%6.281.16%0.23%
2019-09-256.456.566.226.233.32%-2.23%0.29%71,421,200455,075,000256%6.375.05%6.243.61%6.192.43%6.210.65%0.18%
2019-09-246.056.126.016.03-0.82%-0.59%-2.30%15,907,30096,494,00064%6.071.63%6.02-0.15%6.04-0.54%6.17-0.29%0.15%
2019-09-236.036.095.866.081.00%1.86%-1.78%26,660,800159,131,00092%5.97-1.16%6.03-0.73%6.08-1.28%6.19-0.16%0.25%
2019-09-206.126.136.006.02-1.79%-0.31%-2.90%26,671,000161,067,00093%6.04-1.32%6.07-1.11%6.16-0.74%6.20-0.15%0.27%
2019-09-196.166.166.076.130.00%0.16%-1.27%13,288,50081,321,00046%6.120.66%6.14-1.00%6.20-0.56%6.210.13%0.29%
2019-09-186.146.176.036.130.33%0.82%-1.14%21,942,900133,422,00073%6.08-1.83%6.20-0.78%6.24-0.48%6.200.00%0.25%
2019-09-176.346.346.096.11-3.17%-1.34%-1.47%28,597,600177,101,00097%6.19-1.76%6.25-0.72%6.27-0.08%6.200.08%0.18%
2019-09-166.286.376.236.310.80%0.10%1.84%28,207,300177,826,00098%6.300.78%6.300.24%6.270.64%6.200.54%0.18%
2019-09-126.266.326.216.260.00%0.08%1.57%21,546,600134,778,00074%6.26-0.93%6.280.19%6.230.31%6.160.38%0.12%
2019-09-116.316.436.246.26-0.16%-0.86%1.95%31,633,300199,718,000110%6.310.83%6.271.03%6.210.66%6.140.62%0.10%
2019-09-106.356.366.226.27-0.95%0.13%2.75%29,414,900184,210,000103%6.260.34%6.200.54%6.170.49%6.100.31%0.04%
2019-09-096.156.376.126.333.26%1.43%4.06%49,008,100305,869,000177%6.242.73%6.171.20%6.140.64%6.080.75%0.06%
2019-09-066.086.136.016.130.99%0.91%1.52%27,829,700169,065,000109%6.08-1.19%6.10-0.10%6.100.35%6.040.03%0.01%
2019-09-056.126.226.076.07-0.33%-1.27%0.56%33,268,900204,522,000134%6.151.59%6.100.18%6.080.71%6.040.10%0.06%
2019-09-046.056.116.006.090.33%0.63%1.00%21,623,400130,859,00089%6.05-0.61%6.090.51%6.040.38%6.03-0.28%0.10%
2019-09-036.146.176.056.07-1.30%-0.31%0.38%22,798,700138,815,00089%6.09-0.65%6.060.68%6.020.07%6.05-0.71%0.17%
2019-09-026.016.186.016.150.00%0.34%0.99%26,987,900165,414,00093%6.132.48%6.021.06%6.010.72%6.090.10%0.45%