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:
洲明科技( 300232.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
2020-02-14977.6701.071%2
2020-02-14733.5901.156%2
2020-02-141019.2901.120%
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
2020-01-2011.7611.9511.3911.841.37%0.55%4.81%19,133,300225,302,00059%11.780.20%11.810.35%11.730.99%11.301.13%1.03%
2020-01-1711.8912.0211.5411.68-1.18%-0.61%4.56%19,511,400229,304,00056%11.75-1.15%11.770.43%11.620.83%11.170.84%0.97%
2020-01-1611.8512.1011.7511.82-1.50%-0.58%6.70%23,585,000280,406,00068%11.891.56%11.721.60%11.521.39%11.081.05%0.85%
2020-01-1511.5612.1211.2112.004.35%2.50%9.46%39,364,200460,839,000114%11.710.79%11.541.26%11.361.74%10.961.28%0.66%
2020-01-1411.4811.9011.3711.500.00%-0.99%6.24%33,388,700387,811,000103%11.622.82%11.391.83%11.171.55%10.831.18%0.50%
2020-01-1311.0811.5810.9311.503.14%1.81%7.49%39,106,200441,732,000124%11.30-0.20%11.191.68%11.001.49%10.701.07%0.46%
2020-01-1010.9711.9810.9011.150.81%-1.49%5.33%50,129,400567,423,000167%11.324.13%11.002.37%10.842.03%10.591.40%0.40%
2020-01-0910.7611.1510.6011.063.95%1.75%5.94%34,510,900375,145,000119%10.871.91%10.751.05%10.621.14%10.440.96%0.33%
2020-01-0810.6510.8910.4410.64-0.37%-0.24%2.89%33,704,100359,479,000111%10.67-0.41%10.640.95%10.500.98%10.340.64%0.31%
2020-01-0710.8811.0310.5610.68-1.93%-0.28%3.94%40,497,400433,726,000139%10.711.49%10.541.70%10.401.48%10.280.77%0.29%
2020-01-0610.0810.959.9610.897.50%3.19%6.80%49,202,100519,253,000173%10.553.51%10.362.62%10.251.33%10.200.50%0.27%
2020-01-0310.2610.4210.0310.13-0.88%-0.64%-0.16%23,393,400238,488,00082%10.200.70%10.100.73%10.12-0.45%10.15-0.36%0.32%
2020-01-029.9310.269.8610.223.13%0.95%0.36%24,305,900246,081,00080%10.122.04%10.02-0.60%10.160.19%10.18-0.88%0.50%
2019-12-3110.0910.099.809.91-1.59%-0.12%-3.53%17,706,200175,681,00050%9.92-0.62%10.08-1.43%10.140.00%10.27-0.26%0.89%
2019-12-309.9510.139.7110.07-0.59%0.86%-2.23%18,360,100183,310,00043%9.98-2.56%10.230.21%10.14-0.11%10.300.74%1.37%
2019-12-2710.4110.5310.0110.13-2.60%-1.13%-0.92%28,041,000287,316,00060%10.25-1.06%10.210.64%10.15-0.13%10.220.50%1.72%
2019-12-2610.2810.5110.1610.401.46%0.42%2.23%30,983,700320,861,00069%10.362.75%10.140.77%10.17-0.31%10.170.68%1.76%
2019-12-259.9910.399.6510.252.09%1.70%1.44%44,323,000446,737,00099%10.080.87%10.07-0.79%10.20-1.59%10.100.76%1.80%
2019-12-2410.0610.129.8810.040.60%0.48%0.12%25,839,800258,190,00059%9.99-1.13%10.15-1.44%10.36-0.27%10.030.49%1.93%
2019-12-2310.2310.379.939.98-3.11%-1.25%0.01%30,829,300311,569,00074%10.11-1.59%10.29-1.81%10.391.27%9.980.55%1.94%
2019-12-2010.4710.5210.0810.30-0.87%0.30%3.79%41,466,300425,837,000107%10.27-1.90%10.480.17%10.260.82%9.920.96%1.95%
2019-12-1910.5010.6310.3610.39-2.07%-0.75%5.70%38,492,700402,947,000109%10.47-1.50%10.472.36%10.181.39%9.831.50%1.92%
2019-12-1810.3510.9010.3510.610.57%-0.16%9.55%65,831,200699,584,000204%10.632.85%10.222.80%10.043.18%9.693.02%1.81%
2019-12-179.8110.909.7610.556.46%2.10%12.22%82,341,100850,844,000297%10.336.03%9.954.78%9.734.48%9.404.50%1.52%
2019-12-169.149.989.119.919.26%1.69%10.16%74,267,800723,706,000341%9.757.61%9.495.28%9.314.76%9.004.27%1.02%
2019-12-139.069.208.959.070.67%0.15%5.12%19,045,000172,466,000118%9.060.49%9.021.25%8.891.07%8.630.85%0.57%
2019-12-128.859.178.859.011.69%-0.02%5.32%21,700,600195,573,000148%9.010.19%8.911.32%8.801.65%8.561.06%0.43%
2019-12-118.849.268.838.862.07%-1.50%4.67%30,381,900273,271,000236%9.005.06%8.792.90%8.652.71%8.472.06%0.27%
2019-12-108.498.758.378.681.76%1.38%4.65%14,694,200125,818,000133%8.560.08%8.541.04%8.431.19%8.290.67%0.00%
2019-12-098.578.668.478.530.00%-0.29%3.53%12,561,100107,465,000123%8.560.54%8.451.22%8.330.81%8.240.64%-0.15%