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
2021-12-036.306.386.196.26-0.48%0.21%-5.07%10,997,00068,700,00064%6.25-1.47%6.33-0.68%6.37-1.20%6.59-0.87%-0.20%
2021-12-026.406.436.296.29-2.33%-0.79%-5.44%11,883,60075,339,00061%6.34-0.64%6.37-0.50%6.44-0.77%6.65-0.37%-0.07%
2021-12-016.346.506.256.441.58%0.92%-3.55%14,727,40093,982,00073%6.38-0.16%6.40-1.37%6.49-1.13%6.68-0.49%0.01%
2021-11-306.486.516.306.34-1.09%-0.80%-5.51%13,615,00087,016,00063%6.39-0.75%6.49-1.04%6.57-1.14%6.71-0.02%0.11%
2021-11-296.466.546.386.41-3.32%-0.45%-4.49%14,619,80094,141,00066%6.44-3.03%6.56-1.46%6.64-1.60%6.71-0.05%0.16%
2021-11-266.586.756.526.630.76%-0.15%-1.25%14,680,40097,483,00067%6.640.62%6.66-0.64%6.75-0.43%6.710.19%0.19%
2021-11-256.696.736.536.58-1.94%-0.29%-1.81%15,793,500104,219,00072%6.60-2.01%6.70-1.64%6.78-0.18%6.700.08%0.18%
2021-11-246.776.836.666.71-0.15%-0.36%0.21%15,941,200107,342,00075%6.73-0.31%6.81-0.15%6.79-0.02%6.700.29%0.13%
2021-11-236.836.856.706.72-2.75%-0.52%0.64%20,529,700138,673,00093%6.76-2.07%6.820.16%6.790.58%6.68-0.12%0.02%
2021-11-226.967.066.776.91-0.43%0.17%3.37%28,703,000198,006,000129%6.901.44%6.810.70%6.751.03%6.69-0.67%-0.05%
2021-11-196.666.976.526.944.20%2.06%3.12%33,588,400228,397,000135%6.801.43%6.771.42%6.691.14%6.730.49%0.07%
2021-11-186.616.876.616.66-1.48%-0.66%-0.55%18,810,900126,099,00073%6.70-0.89%6.670.74%6.610.49%6.700.38%-0.01%
2021-11-176.606.936.586.762.89%-0.06%1.32%28,861,300195,205,000111%6.763.93%6.622.03%6.581.00%6.670.56%-0.14%
2021-11-166.446.656.376.570.61%0.95%-0.98%20,376,300132,599,00078%6.51-0.05%6.49-0.05%6.51-1.21%6.640.45%-0.26%
2021-11-156.466.586.416.531.71%0.29%-1.14%16,622,700108,229,00062%6.511.17%6.49-0.35%6.59-2.61%6.610.29%-0.42%
2021-11-126.516.556.406.42-1.23%-0.25%-2.52%13,948,80089,780,00051%6.44-1.35%6.52-1.96%6.770.28%6.590.03%-0.55%
2021-11-116.566.626.476.50-1.37%-0.37%-1.28%14,991,10097,797,00052%6.52-0.43%6.65-3.01%6.750.39%6.58-0.39%-0.57%
2021-11-106.736.766.416.59-3.09%0.58%-0.30%25,965,400170,132,00087%6.55-3.65%6.850.38%6.730.31%6.61-0.86%-0.49%
2021-11-096.886.946.716.80-2.58%0.00%1.99%27,318,800185,761,00091%6.80-3.33%6.831.16%6.701.39%6.67-0.80%-0.43%
2021-11-087.007.256.906.981.90%-0.77%3.85%49,940,500351,297,000159%7.036.92%6.754.07%6.613.23%6.720.54%-0.50%
2021-11-056.426.966.226.856.37%4.12%2.47%39,700,400261,183,000127%6.582.38%6.482.21%6.410.53%6.69-0.33%-0.60%
2021-11-046.376.546.336.441.10%0.22%-3.98%24,100,900154,882,00076%6.430.82%6.340.70%6.37-1.38%6.71-0.92%-0.60%
2021-11-036.286.506.266.373.41%-0.06%-5.89%22,435,400143,005,00067%6.372.08%6.30-0.83%6.46-2.46%6.77-0.59%-0.43%
2021-11-026.406.526.026.16-3.45%-1.35%-9.53%27,118,700169,328,00077%6.24-0.75%6.35-3.17%6.62-3.02%6.81-1.16%-0.29%
2021-11-016.366.476.146.38-0.31%1.41%-7.39%20,513,600129,057,00056%6.29-3.11%6.56-3.66%6.83-1.06%6.89-1.01%-0.08%
2021-10-296.696.836.236.40-5.19%-1.43%-8.03%29,717,500192,969,00077%6.49-4.96%6.81-2.91%6.90-0.58%6.96-0.22%0.09%
2021-10-287.117.136.716.75-5.06%-1.20%-3.21%27,678,400189,088,00070%6.83-3.24%7.01-0.17%6.94-0.59%6.970.39%0.14%
2021-10-277.107.216.957.11-2.07%0.69%2.35%34,743,200245,321,00087%7.06-0.24%7.031.33%6.980.42%6.95-0.17%0.13%
2021-10-266.837.306.767.265.68%2.57%4.33%51,773,600366,431,000126%7.082.82%6.930.39%6.950.06%6.96-1.58%0.24%
2021-10-256.647.046.646.870.00%-0.20%-2.84%28,468,800195,988,00062%6.881.91%6.91-0.04%6.95-0.88%7.07-0.44%0.70%