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:
楚江新材( 002171.SZ 深证)
板块 :有色金属_h   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-252561.0902.340%增发
2020-01-272561.0902.139%2
2020-01-312561.0902.139%2
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
2020-01-227.007.176.907.132.44%1.06%-1.36%11,707,50082,595,00095%7.06-0.07%7.10-0.55%7.14-0.65%7.23-0.40%-0.17%
2020-01-217.257.256.946.96-3.47%-1.42%-4.09%13,481,30095,181,000102%7.06-1.56%7.14-0.86%7.19-1.02%7.26-0.49%-0.07%
2020-01-207.207.237.097.211.12%0.53%-1.14%12,878,70092,365,00096%7.170.08%7.20-0.68%7.26-0.45%7.29-0.48%0.06%
2020-01-177.307.317.107.13-1.79%-0.50%-2.70%16,803,300120,416,000114%7.17-1.76%7.25-1.51%7.30-0.51%7.33-0.69%0.15%
2020-01-167.277.377.227.26-0.82%-0.47%-1.61%8,647,20063,072,00057%7.29-0.75%7.36-0.04%7.330.08%7.38-0.27%0.26%
2020-01-157.367.487.257.32-0.54%-0.39%-1.07%8,907,20065,462,00053%7.35-0.78%7.360.30%7.330.12%7.40-0.01%0.27%
2020-01-147.447.487.367.36-1.08%-0.63%-0.54%12,292,70091,048,00066%7.411.15%7.340.62%7.320.00%7.400.19%0.35%
2020-01-137.237.457.157.442.76%1.60%0.73%13,179,90096,511,00067%7.320.87%7.290.04%7.32-0.46%7.390.08%0.41%
2020-01-107.337.357.207.24-0.82%-0.28%-1.90%8,013,90058,180,00038%7.26-0.34%7.29-0.49%7.35-0.70%7.380.16%0.47%
2020-01-097.267.357.237.301.39%0.21%-0.92%13,261,20096,603,00056%7.29-0.29%7.33-0.71%7.40-0.42%7.370.26%0.52%
2020-01-087.337.457.167.20-2.57%-1.45%-2.03%20,286,500148,218,00085%7.31-0.99%7.38-1.09%7.44-0.18%7.350.58%0.52%
2020-01-077.447.507.327.390.14%0.15%1.14%17,474,500128,944,00073%7.38-0.77%7.46-0.36%7.450.28%7.310.80%0.47%
2020-01-067.327.577.327.38-0.81%-0.75%1.81%24,638,600183,207,00099%7.44-1.51%7.490.24%7.430.37%7.250.39%0.40%
2020-01-037.417.727.387.440.40%-1.46%3.03%21,967,600165,848,00089%7.550.95%7.471.08%7.400.79%7.220.39%0.42%
2020-01-027.497.557.407.410.00%-0.92%3.02%24,749,300185,093,00094%7.481.15%7.390.81%7.340.94%7.19-0.17%0.50%
2019-12-317.357.567.167.410.68%0.22%2.85%28,024,000207,204,00092%7.391.55%7.330.63%7.271.39%7.210.85%0.90%
2019-12-307.197.427.127.361.80%1.09%3.02%22,271,900162,159,00067%7.28-0.26%7.280.75%7.171.24%7.140.75%1.15%
2019-12-277.317.447.187.23-1.90%-0.96%1.96%24,408,600178,179,00072%7.300.37%7.231.79%7.090.38%7.090.72%1.28%
2019-12-266.987.446.967.374.99%1.33%4.69%36,093,800262,501,000110%7.273.59%7.102.66%7.060.20%7.040.67%1.27%
2019-12-257.027.146.947.02-0.57%-0.01%0.39%16,093,800112,998,00052%7.021.65%6.92-0.79%7.05-1.58%6.990.19%1.23%
2019-12-246.807.106.727.064.28%2.22%1.15%24,757,400171,000,00082%6.910.51%6.97-1.60%7.160.44%6.980.07%1.22%
2019-12-237.067.076.746.77-4.51%-1.48%-2.94%30,573,700210,116,000108%6.87-3.88%7.09-2.59%7.130.45%6.980.12%1.22%
2019-12-207.227.327.007.09-2.48%-0.83%1.77%26,765,300191,336,000108%7.15-0.87%7.271.41%7.100.95%6.970.65%1.23%
2019-12-197.287.367.027.270.69%0.80%5.03%38,046,100274,401,000168%7.21-2.04%7.171.67%7.031.11%6.921.14%1.19%
2019-12-187.257.657.097.220.00%-1.93%5.49%64,358,000473,814,000340%7.366.40%7.064.63%6.953.90%6.843.81%1.09%
2019-12-176.577.226.517.2210.06%4.35%9.51%54,159,400374,753,000398%6.924.23%6.743.79%6.693.54%6.593.36%0.73%
2019-12-166.876.876.546.562.82%-1.18%2.84%29,737,300197,404,000328%6.644.59%6.502.90%6.462.64%6.382.06%0.43%
2019-12-136.306.426.276.381.27%0.52%2.08%16,281,600103,345,000237%6.350.94%6.310.86%6.300.62%6.250.60%0.25%
2019-12-126.266.346.226.300.80%0.19%1.40%8,376,70052,673,000140%6.290.72%6.260.26%6.260.37%6.210.31%0.22%
2019-12-116.236.276.216.250.00%0.11%0.90%4,464,60027,871,00079%6.240.32%6.24-0.02%6.230.16%6.190.11%0.21%