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
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
2019-07-165.986.135.946.002.56%-0.53%-1.09%32,970,700198,889,000120%6.033.80%5.911.32%5.910.70%6.07-1.62%-0.78%
2019-07-155.835.935.695.850.86%0.67%-5.12%20,413,800118,618,00065%5.810.00%5.84-0.48%5.87-0.78%6.17-0.98%-0.61%
2019-07-125.905.905.735.80-1.02%-0.19%-6.86%18,389,500106,869,00054%5.81-1.31%5.86-0.61%5.91-1.27%6.23-0.81%-0.55%
2019-07-115.955.995.785.86-0.68%-0.48%-6.66%18,377,100108,196,00046%5.89-0.17%5.90-0.61%5.99-1.38%6.28-1.12%-0.53%
2019-07-105.905.985.845.90-1.01%0.03%-7.07%16,285,70096,053,00037%5.90-0.22%5.94-1.40%6.07-1.59%6.35-1.01%-0.50%
2019-07-095.856.045.805.962.23%0.83%-7.08%24,382,900144,135,00050%5.91-0.82%6.02-1.84%6.17-2.33%6.41-1.14%-0.39%
2019-07-086.226.225.785.83-6.87%-2.18%-10.14%49,206,400293,281,00087%5.96-4.37%6.13-3.37%6.32-1.91%6.49-0.73%-0.17%
2019-07-056.186.326.126.26-0.48%0.45%-4.22%26,522,500165,286,00049%6.23-1.46%6.35-2.02%6.44-0.14%6.54-0.32%-0.03%
2019-07-046.376.476.246.29-1.72%-0.54%-4.07%30,988,100195,967,00053%6.32-2.01%6.48-0.45%6.45-0.98%6.560.14%0.10%
2019-07-036.576.596.356.40-2.88%-0.84%-2.26%35,350,000228,132,00058%6.45-1.95%6.510.59%6.51-0.76%6.55-0.15%0.08%
2019-07-026.496.726.356.592.01%0.12%0.49%54,549,900359,070,00087%6.581.98%6.47-0.49%6.56-0.49%6.560.08%0.17%
2019-07-016.466.546.366.462.22%0.09%-1.42%41,401,500267,224,00065%6.451.00%6.50-1.22%6.590.02%6.55-0.38%0.26%
2019-06-286.636.646.106.32-5.95%-1.10%-3.92%69,723,600445,512,000102%6.39-4.47%6.58-1.63%6.59-0.65%6.58-0.63%0.34%
2019-06-276.626.786.606.721.20%0.46%1.51%51,570,300344,943,00074%6.69-0.37%6.690.78%6.640.94%6.62-0.87%0.48%
2019-06-266.706.876.636.64-3.07%-1.10%-0.57%58,290,100391,345,00072%6.710.55%6.640.55%6.570.29%6.680.14%0.83%
2019-06-256.427.006.396.856.37%2.59%2.71%99,636,200665,268,000119%6.683.44%6.601.96%6.560.69%6.671.09%0.96%
2019-06-246.506.626.356.44-1.83%-0.23%-2.38%45,761,400295,405,00054%6.46-2.08%6.48-0.68%6.51-0.82%6.600.63%0.90%
2019-06-216.486.726.466.561.39%-0.49%0.06%68,048,300448,560,00081%6.593.36%6.520.40%6.56-0.65%6.560.97%0.86%
2019-06-206.416.536.176.470.15%1.44%-0.35%72,314,100461,247,00082%6.38-3.33%6.49-1.96%6.61-2.18%6.49-0.09%0.82%
2019-06-196.656.756.456.46-0.46%-2.09%-0.60%66,473,100438,576,00073%6.601.18%6.62-0.84%6.750.03%6.500.74%1.17%
2019-06-186.546.656.426.49-1.67%-0.48%0.60%50,246,100327,653,00050%6.52-2.80%6.68-2.02%6.751.58%6.450.97%1.53%
2019-06-176.746.886.566.60-2.65%-1.62%3.30%79,641,100534,345,00077%6.71-0.31%6.820.34%6.651.47%6.390.41%1.93%
2019-06-146.686.966.526.782.42%0.74%6.55%107,294,600722,066,000112%6.73-2.84%6.792.85%6.552.28%6.360.84%1.94%
2019-06-136.837.316.586.62-2.93%-4.43%4.91%164,809,3001,141,553,000196%6.934.76%6.616.58%6.412.71%6.312.59%1.78%
2019-06-126.406.826.316.8210.00%3.15%10.88%82,302,500544,159,000113%6.619.82%6.203.85%6.241.00%6.151.44%1.47%
2019-06-115.806.355.716.205.44%2.97%2.24%90,890,000547,256,000124%6.022.31%5.97-3.66%6.170.46%6.060.50%1.36%
2019-06-106.066.135.715.88-2.97%-0.08%-2.55%57,187,600336,550,00084%5.89-1.37%6.20-0.94%6.15-0.52%6.030.27%1.28%
2019-06-066.006.185.776.06-4.27%1.56%0.70%87,557,700522,420,000139%5.97-7.79%6.250.55%6.18-0.44%6.020.50%1.20%
2019-06-056.256.786.156.33-1.71%-2.18%5.71%136,737,600884,788,000262%6.473.94%6.221.92%6.212.87%5.993.40%1.10%
2019-06-045.656.445.656.440.00%3.44%11.21%150,740,100938,439,000350%6.234.76%6.102.69%6.034.40%5.794.44%0.72%