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
2020-02-032561.0901.920%2
2020-06-2113640.50010.230%增发
2020-06-2213640.51010.228%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
2020-02-187.887.997.667.820.51%0.32%10.16%38,937,700303,514,000191%7.803.42%7.563.34%7.412.90%7.102.96%0.15%
2020-02-177.447.807.297.787.46%3.22%12.84%39,578,400298,307,000212%7.545.09%7.313.55%7.203.64%6.902.60%-0.34%
2020-02-147.077.337.007.241.26%0.95%7.74%21,643,600155,226,000133%7.171.43%7.061.55%6.952.04%6.720.33%-0.69%
2020-02-137.017.236.877.153.62%1.12%6.75%23,842,400168,596,000149%7.073.06%6.962.37%6.812.15%6.700.45%-0.76%
2020-02-126.826.926.766.900.73%0.57%3.48%12,587,00086,365,00082%6.860.15%6.791.68%6.670.77%6.67-0.27%-0.84%
2020-02-116.836.936.766.850.00%-0.01%2.45%15,651,500107,236,000102%6.852.00%6.681.71%6.611.52%6.69-0.36%-0.86%
2020-02-106.606.856.506.854.90%1.98%2.09%22,879,500153,671,000148%6.723.80%6.571.25%6.521.28%6.71-0.75%-0.88%
2020-02-076.456.546.386.530.00%0.91%-3.42%16,391,700106,070,000105%6.47-0.06%6.490.78%6.43-2.06%6.76-0.98%-0.87%
2020-02-066.506.576.386.530.62%0.85%-4.36%18,008,900116,601,000121%6.48-0.80%6.440.61%6.57-1.57%6.83-1.20%-0.80%
2020-02-056.506.656.406.490.93%-0.57%-6.09%14,177,20092,534,000101%6.532.93%6.40-3.31%6.67-1.54%6.91-1.27%-0.68%
2020-02-045.906.605.906.431.74%1.40%-8.14%19,245,800122,042,000134%6.340.27%6.62-4.07%6.78-3.03%7.00-1.93%-0.53%
2020-02-036.326.416.326.32-9.97%-0.06%-11.46%8,752,10055,352,00062%6.32-10.82%6.90-2.42%6.99-1.72%7.14-0.92%-0.33%
2020-01-237.067.246.897.02-1.54%-1.00%-2.55%16,791,000119,065,000134%7.090.51%7.07-0.35%7.11-0.43%7.20-0.33%-0.22%
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%
2019-12-307.197.427.127.360.00%1.09%3.02%22,271,900162,159,00067%7.28-0.26%7.280.75%7.171.24%7.140.75%1.15%