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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-11-27414.4300.311%2
2020-12-221617.7301.213%2
2020-12-23711.5100.665%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
2020-11-2510.0510.179.849.84-2.48%-1.37%1.14%34,192,100341,128,000128%9.980.76%9.940.84%9.830.86%9.730.32%0.14%
2020-11-249.6910.109.6110.093.28%1.90%4.04%48,541,200480,666,000195%9.90-0.42%9.861.15%9.751.26%9.700.30%0.10%
2020-11-239.5310.259.489.774.38%-1.75%1.04%63,637,200632,826,000292%9.946.94%9.744.81%9.631.71%9.670.52%0.09%
2020-11-209.289.429.189.360.75%0.66%-2.69%14,386,800133,781,00073%9.300.35%9.30-0.73%9.47-0.36%9.62-0.28%0.10%
2020-11-199.289.399.169.29-0.11%0.25%-3.69%13,564,000125,701,00066%9.27-0.54%9.36-1.82%9.50-0.48%9.65-0.08%0.11%
2020-11-189.309.459.229.30-1.17%-0.18%-3.67%15,699,100146,267,00075%9.32-1.25%9.54-0.52%9.55-0.72%9.65-0.05%0.07%
2020-11-179.789.789.239.41-4.56%-0.26%-2.58%28,742,300271,175,000141%9.44-3.58%9.59-0.86%9.62-1.20%9.66-0.01%0.01%
2020-11-169.599.949.539.863.35%0.77%2.07%26,237,400256,726,000138%9.792.65%9.670.39%9.73-0.53%9.660.88%-0.07%
2020-11-139.509.699.409.540.32%0.08%-0.38%13,339,900127,152,00069%9.53-0.65%9.63-1.28%9.78-0.08%9.58-0.07%-0.29%
2020-11-129.709.789.459.51-2.26%-0.88%-0.76%14,890,600142,857,00073%9.59-1.75%9.76-1.26%9.790.33%9.58-0.15%-0.34%
2020-11-119.809.929.659.73-1.32%-0.36%1.39%14,519,700141,792,00073%9.77-1.20%9.880.41%9.760.59%9.60-0.07%-0.38%
2020-11-109.979.999.789.86-1.60%-0.24%2.67%18,578,700183,627,00091%9.88-0.53%9.841.19%9.701.06%9.600.26%-0.45%
2020-11-099.6310.159.6210.024.05%0.84%4.60%30,360,600301,686,000156%9.943.03%9.732.39%9.602.31%9.580.56%-0.60%
2020-11-069.769.839.519.630.31%-0.16%1.09%18,710,800180,473,000103%9.651.85%9.501.05%9.38-0.10%9.53-0.14%-0.73%
2020-11-059.379.649.329.602.89%1.37%0.64%19,125,000181,108,000105%9.471.44%9.401.32%9.39-0.44%9.54-0.47%-0.71%
2020-11-049.479.489.229.33-1.58%-0.06%-2.65%13,543,500126,448,00074%9.34-0.47%9.28-1.13%9.43-0.81%9.58-0.65%-0.65%
2020-11-039.089.629.069.484.41%1.07%-1.73%22,486,500210,924,000118%9.382.45%9.38-0.94%9.51-0.46%9.65-0.79%-0.54%
2020-11-029.459.468.989.08-3.09%-0.83%-6.62%25,438,900232,921,000132%9.16-4.73%9.47-2.46%9.56-1.42%9.72-1.35%-0.41%
2020-10-309.789.959.319.37-4.29%-2.51%-4.94%25,996,300249,843,000141%9.61-1.95%9.71-0.35%9.69-0.61%9.86-0.59%-0.22%
2020-10-299.789.929.739.79-1.31%-0.12%-1.26%13,519,200132,518,00077%9.800.20%9.750.40%9.75-0.34%9.92-0.55%-0.15%
2020-10-289.689.949.589.923.44%1.41%-0.50%20,272,300198,307,000109%9.781.71%9.71-0.11%9.79-0.53%9.97-0.80%-0.07%
2020-10-279.679.799.509.59-1.03%-0.29%-4.58%11,636,200111,915,00058%9.62-0.55%9.72-1.15%9.84-0.82%10.05-1.21%0.04%
2020-10-269.689.819.499.69-0.31%0.20%-4.75%13,058,100126,281,00057%9.67-1.73%9.83-0.97%9.92-0.85%10.17-0.71%0.21%
2020-10-239.9710.059.689.72-2.70%-1.23%-5.13%14,624,700143,925,00054%9.84-1.13%9.93-0.68%10.00-0.33%10.250.01%0.33%
2020-10-229.9010.099.769.990.50%0.37%-2.49%16,051,700159,758,00055%9.95-0.14%10.00-0.58%10.04-0.64%10.250.19%0.37%
2020-10-2110.1810.269.839.94-2.93%-0.27%-2.80%21,619,100215,467,00072%9.97-0.97%10.05-0.30%10.10-0.94%10.230.43%0.36%
2020-10-2010.0310.249.8410.241.09%1.74%0.57%18,838,400189,603,00059%10.07-0.56%10.08-0.71%10.20-1.35%10.180.51%0.33%
2020-10-1910.0810.339.9610.130.80%0.08%0.00%23,984,300242,759,00075%10.120.71%10.16-1.01%10.34-0.50%10.130.52%0.29%
2020-10-1610.2010.249.9410.05-0.89%-0.01%-0.28%18,200,500182,937,00056%10.05-2.09%10.26-1.86%10.390.31%10.080.15%0.26%
2020-10-1510.4010.5110.1010.140.00%-1.23%0.77%24,032,400246,709,00073%10.27-1.25%10.45-0.12%10.360.56%10.060.17%0.32%