成本价计算(单股)
楚江新材( 002171.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 04-19 | 7.53 | 7.67 | 7.49 | 7.62 | 0.79% | 0.13% | 2.92% | 112,577 | 8,567 | 118% | 7.61 | 0.86% | 7.53 | 0.87% | 7.46 | 1.08% | 7.40 | 0.52% | 0.08% |  |
| 04-16 | 7.50 | 7.60 | 7.46 | 7.56 | 0.93% | 0.20% | 2.63% | 97,029 | 7,321 | 101% | 7.55 | 1.40% | 7.47 | 1.08% | 7.38 | 0.45% | 7.37 | 0.51% | -0.02% | |
| 04-15 | 7.38 | 7.50 | 7.33 | 7.49 | 0.94% | 0.66% | 2.20% | 105,537 | 7,853 | 111% | 7.44 | -0.05% | 7.39 | 1.01% | 7.35 | 0.05% | 7.33 | 0.51% | -0.16% | |
| 04-14 | 7.24 | 7.67 | 7.20 | 7.42 | 4.07% | -0.34% | 1.76% | 179,337 | 13,351 | 190% | 7.45 | 4.58% | 7.32 | 1.18% | 7.35 | 0.73% | 7.29 | 0.55% | -0.31% | |
| 04-13 | 7.14 | 7.20 | 7.09 | 7.13 | -0.97% | 0.15% | -1.68% | 57,263 | 4,076 | 61% | 7.12 | -0.92% | 7.23 | -1.34% | 7.29 | -0.51% | 7.25 | -0.17% | -0.46% | |
| 04-12 | 7.32 | 7.35 | 7.11 | 7.20 | -2.04% | 0.21% | -0.88% | 93,644 | 6,728 | 100% | 7.19 | -2.48% | 7.33 | -0.53% | 7.33 | -0.25% | 7.26 | -0.11% | -0.53% | |
| 04-09 | 7.38 | 7.44 | 7.32 | 7.35 | -0.27% | -0.24% | 1.07% | 76,805 | 5,659 | 86% | 7.37 | -0.62% | 7.37 | -0.04% | 7.35 | 0.55% | 7.27 | 0.07% | -0.63% | |
| 04-08 | 7.33 | 7.48 | 7.31 | 7.37 | 0.82% | -0.59% | 1.42% | 119,115 | 8,830 | 130% | 7.41 | 1.80% | 7.37 | 0.84% | 7.31 | 1.09% | 7.27 | 0.00% | -0.68% | |
| 04-07 | 7.43 | 7.43 | 7.21 | 7.31 | -0.95% | 0.37% | 0.59% | 68,171 | 4,965 | 73% | 7.28 | -1.31% | 7.31 | 0.61% | 7.23 | 0.13% | 7.27 | -0.58% | -0.70% | |
| 04-06 | 7.45 | 7.48 | 7.32 | 7.38 | 0.27% | 0.00% | 0.97% | 70,279 | 5,186 | 72% | 7.38 | 1.36% | 7.27 | 1.20% | 7.22 | 0.15% | 7.31 | -0.50% | -0.64% | |
| 04-02 | 7.20 | 7.41 | 7.14 | 7.36 | 2.65% | 1.09% | 0.19% | 112,483 | 8,190 | 111% | 7.28 | 1.95% | 7.18 | 0.25% | 7.21 | 0.13% | 7.35 | -0.52% | -0.61% | |
| 04-01 | 7.08 | 7.21 | 7.06 | 7.17 | 0.84% | 0.39% | -2.90% | 79,714 | 5,693 | 77% | 7.14 | 0.63% | 7.16 | -0.51% | 7.20 | -0.42% | 7.38 | -0.89% | -0.59% | |
| 03-31 | 7.18 | 7.23 | 7.05 | 7.11 | -1.11% | 0.18% | -4.56% | 104,205 | 7,395 | 94% | 7.10 | -1.77% | 7.20 | -0.79% | 7.23 | -1.00% | 7.45 | -0.96% | -0.54% | |
| 03-30 | 7.32 | 7.32 | 7.19 | 7.19 | -1.78% | -0.48% | -4.41% | 129,270 | 9,339 | 119% | 7.23 | -1.11% | 7.26 | -0.43% | 7.30 | -1.35% | 7.52 | -0.99% | -0.46% | |
| 03-29 | 7.30 | 7.35 | 7.24 | 7.32 | 0.41% | 0.19% | -3.65% | 64,884 | 4,740 | 61% | 7.31 | 0.62% | 7.29 | -0.67% | 7.40 | -1.02% | 7.60 | -0.85% | -0.37% | |
| 03-26 | 7.25 | 7.30 | 7.21 | 7.29 | 0.55% | 0.40% | -4.86% | 78,891 | 5,728 | 67% | 7.26 | -0.41% | 7.34 | -1.58% | 7.48 | -0.86% | 7.66 | -1.11% | -0.27% | |
| 03-25 | 7.39 | 7.41 | 7.19 | 7.25 | -1.76% | -0.56% | -6.43% | 106,663 | 7,776 | 80% | 7.29 | -1.86% | 7.45 | -1.83% | 7.54 | -1.27% | 7.75 | -0.46% | -0.11% | |
| 03-24 | 7.55 | 7.59 | 7.33 | 7.38 | -2.38% | -0.66% | -5.19% | 111,254 | 8,265 | 82% | 7.43 | -2.47% | 7.59 | -0.99% | 7.64 | -1.05% | 7.78 | -0.10% | -0.10% | |
| 03-23 | 7.76 | 7.81 | 7.53 | 7.56 | -2.70% | -0.75% | -2.98% | 120,369 | 9,169 | 91% | 7.62 | -1.74% | 7.67 | -0.66% | 7.72 | -0.66% | 7.79 | -0.04% | -0.17% | |
| 03-22 | 7.62 | 7.82 | 7.62 | 7.77 | 1.70% | 0.23% | -0.32% | 94,721 | 7,342 | 72% | 7.75 | 1.33% | 7.72 | -0.40% | 7.77 | -0.60% | 7.80 | -0.23% | -0.23% | |
| 03-19 | 7.58 | 7.76 | 7.54 | 7.64 | -0.39% | -0.13% | -2.21% | 99,834 | 7,637 | 74% | 7.65 | -1.24% | 7.75 | -0.82% | 7.82 | -1.04% | 7.81 | -0.32% | -0.26% | |
| 03-18 | 7.84 | 7.89 | 7.63 | 7.67 | -2.54% | -0.98% | -2.14% | 135,833 | 10,521 | 100% | 7.75 | -1.48% | 7.81 | -0.99% | 7.90 | 0.06% | 7.84 | -0.38% | -0.20% | |
| 03-17 | 8.01 | 8.01 | 7.80 | 7.87 | -1.13% | 0.10% | 0.03% | 93,288 | 7,334 | 70% | 7.86 | 0.05% | 7.89 | -0.76% | 7.90 | 0.68% | 7.87 | -0.14% | -0.09% | |
| 03-16 | 7.83 | 7.98 | 7.74 | 7.96 | 1.02% | 1.30% | 1.03% | 110,613 | 8,692 | 80% | 7.86 | -0.97% | 7.95 | 0.53% | 7.84 | 0.41% | 7.88 | -0.04% | 0.02% | |
| 03-15 | 7.99 | 8.09 | 7.80 | 7.88 | -1.87% | -0.69% | -0.03% | 157,483 | 12,495 | 115% | 7.94 | -0.97% | 7.91 | 1.28% | 7.81 | 0.04% | 7.88 | 0.11% | 0.06% | |
| 03-12 | 8.11 | 8.18 | 7.90 | 8.03 | 1.90% | 0.21% | 1.99% | 215,868 | 17,298 | 163% | 8.01 | 3.62% | 7.81 | 2.09% | 7.81 | 0.55% | 7.87 | 0.50% | 0.10% | |
| 03-11 | 7.46 | 7.91 | 7.46 | 7.88 | 5.63% | 1.90% | 0.59% | 149,205 | 11,538 | 115% | 7.73 | 2.85% | 7.65 | -0.86% | 7.77 | -0.88% | 7.83 | -0.41% | 0.07% | |
| 03-10 | 7.69 | 7.73 | 7.45 | 7.46 | -1.84% | -0.78% | -5.16% | 112,027 | 8,423 | 81% | 7.52 | -1.92% | 7.72 | -1.78% | 7.83 | -1.10% | 7.87 | -0.80% | 0.19% | |
| 03-09 | 7.82 | 7.88 | 7.46 | 7.60 | -3.06% | -0.86% | -4.15% | 131,781 | 10,102 | 90% | 7.67 | -3.77% | 7.86 | -1.75% | 7.92 | -0.63% | 7.93 | -0.60% | 0.36% | |
| 03-08 | 7.98 | 8.10 | 7.84 | 7.84 | 0.00% | -1.58% | -1.72% | 114,736 | 9,140 | 77% | 7.97 | 0.00% | 8.00 | 0.00% | 7.97 | 0.30% | 7.98 | -0.57% | 0.51% | |