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   2月后解禁   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
2020-06-2113640.50010.230%增发
2020-06-2213640.51010.228%2
2020-12-221617.7301.213%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
2020-04-037.918.017.807.88-0.88%-0.30%-3.76%11,517,70091,038,00048%7.901.45%7.771.09%7.72-1.38%8.19-1.75%-1.14%
2020-04-027.567.987.507.955.44%2.04%-4.61%17,981,400140,092,00063%7.792.22%7.680.46%7.83-2.03%8.33-0.51%-0.99%
2020-04-017.457.797.427.541.07%-1.08%-9.99%13,712,600104,513,00043%7.620.32%7.65-2.98%7.99-2.04%8.38-1.33%-1.01%
2020-03-317.697.777.457.46-1.84%-1.82%-12.13%12,847,90097,612,00035%7.60-1.18%7.88-3.06%8.15-1.27%8.49-1.07%-0.89%
2020-03-307.967.997.517.60-6.29%-1.16%-11.44%24,194,400186,038,00058%7.69-6.98%8.13-3.12%8.26-2.19%8.58-1.68%-0.77%
2020-03-278.568.578.098.11-3.91%-1.89%-7.09%21,733,900179,659,00051%8.27-2.48%8.39-0.18%8.44-1.78%8.73-1.14%-0.51%
2020-03-268.328.678.238.440.24%-0.42%-4.42%22,726,200192,621,00049%8.480.63%8.41-0.76%8.600.28%8.83-1.10%-0.25%
2020-03-258.598.708.198.420.24%-0.04%-5.69%31,837,600268,155,00061%8.420.84%8.47-2.21%8.57-1.12%8.93-2.32%-0.08%
2020-03-248.758.797.988.40-1.18%0.56%-8.10%35,547,500296,940,00057%8.35-3.27%8.66-0.12%8.67-1.17%9.14-0.30%0.27%
2020-03-238.678.908.408.50-5.56%-1.56%-7.28%36,111,100311,813,00058%8.64-3.03%8.67-0.96%8.77-1.39%9.17-0.19%0.36%
2020-03-208.629.158.529.005.39%1.07%-2.00%49,988,100445,149,00082%8.916.03%8.76-0.02%8.90-0.98%9.18-0.25%0.45%
2020-03-198.458.648.188.540.59%1.68%-7.24%36,886,000309,798,00057%8.40-5.28%8.76-2.71%8.98-1.86%9.21-0.68%0.58%
2020-03-189.129.198.458.49-6.81%-4.25%-8.41%54,181,700480,406,00087%8.87-0.33%9.00-1.50%9.15-2.87%9.27-0.14%0.77%
2020-03-178.949.278.419.114.35%2.41%-1.86%55,270,000491,666,00091%8.90-3.78%9.14-1.83%9.42-0.07%9.280.09%0.88%
2020-03-169.509.768.668.73-6.73%-5.57%-5.88%55,982,500517,551,00094%9.25-0.13%9.31-2.89%9.430.33%9.280.89%0.97%
2020-03-138.699.708.509.361.96%1.11%1.82%66,547,800616,042,000116%9.26-1.70%9.590.63%9.400.04%9.191.45%0.93%
2020-03-129.659.869.029.18-7.09%-2.52%1.30%68,245,500642,666,000124%9.42-4.95%9.530.91%9.400.09%9.060.67%0.79%
2020-03-119.2310.049.239.888.21%-0.27%9.75%105,565,2001,045,788,000207%9.9111.27%9.444.84%9.393.55%9.001.20%0.87%
2020-03-108.559.308.429.135.18%2.54%2.64%51,805,600461,252,00091%8.90-0.58%9.01-1.80%9.070.19%8.900.54%1.17%
2020-03-098.869.198.668.68-3.23%-3.08%-1.89%43,546,700390,014,00074%8.96-2.31%9.170.07%9.051.65%8.850.68%1.34%
2020-03-069.209.568.928.97-4.98%-2.16%2.08%46,488,900426,225,00080%9.17-2.19%9.171.41%8.902.94%8.791.12%1.47%
2020-03-059.119.629.119.444.89%0.71%8.63%47,023,500440,735,00081%9.375.16%9.044.29%8.650.85%8.691.22%1.62%
2020-03-048.879.208.619.00-0.11%0.98%4.83%39,285,700350,158,00067%8.910.49%8.673.34%8.58-2.35%8.590.91%1.63%
2020-03-038.579.118.519.018.82%1.58%5.90%64,166,700569,167,000107%8.879.13%8.390.11%8.780.80%8.511.01%1.83%
2020-03-027.988.427.868.285.88%1.87%-1.70%42,550,500345,864,00068%8.130.77%8.38-5.61%8.710.00%8.420.45%2.03%
2020-02-288.208.457.807.82-9.80%-3.05%-6.74%62,704,000505,759,000101%8.07-9.38%8.88-1.09%8.71-0.09%8.390.13%2.24%
2020-02-279.089.338.658.67-3.56%-2.60%3.53%57,326,000510,262,000110%8.90-4.35%8.971.59%8.721.47%8.371.44%2.26%
2020-02-269.009.888.878.990.00%-3.40%8.90%114,504,1001,065,560,000249%9.319.09%8.836.18%8.595.10%8.264.18%2.16%
2020-02-257.908.997.848.9910.04%5.38%13.45%76,989,400656,794,000199%8.533.65%8.323.06%8.182.19%7.922.30%1.72%
2020-02-248.118.448.058.170.00%-0.74%5.47%51,435,900423,385,000153%8.231.16%8.071.19%8.001.67%7.751.96%1.45%