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
2020-08-07569.8500.580%2
2020-12-213727.3404.040%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
2020-08-049.059.088.698.81-2.54%-0.33%1.98%32,647,500288,585,00099%8.84-1.79%8.970.62%8.830.76%8.640.77%-0.50%
2020-08-038.989.108.869.040.67%0.44%5.45%42,267,300380,403,000122%9.00-0.11%8.921.65%8.761.87%8.570.63%-0.72%
2020-07-318.509.258.508.986.78%-0.33%5.41%74,254,300669,005,000230%9.016.24%8.775.27%8.604.32%8.521.47%-0.79%
2020-07-308.418.608.408.410.12%-0.84%0.17%24,401,200206,948,00083%8.482.34%8.332.07%8.25-0.09%8.40-0.50%-0.94%
2020-07-298.198.468.088.402.94%1.36%-0.45%22,291,500184,722,00072%8.291.22%8.160.15%8.25-1.42%8.44-1.02%-0.84%
2020-07-288.078.308.078.162.51%-0.33%-4.28%18,464,000151,169,00056%8.192.25%8.15-1.34%8.37-0.07%8.53-1.81%-0.68%
2020-07-278.108.157.897.96-1.12%-0.59%-8.32%21,077,800168,772,00057%8.01-2.75%8.26-2.62%8.38-0.77%8.68-1.80%-0.39%
2020-07-248.398.518.038.05-4.73%-2.22%-8.95%27,983,100230,397,00072%8.23-2.63%8.480.14%8.44-0.53%8.84-1.06%-0.04%
2020-07-238.658.748.248.45-3.32%-0.06%-5.44%31,540,700266,675,00082%8.46-2.47%8.47-0.24%8.49-0.84%8.94-0.99%0.18%
2020-07-228.478.898.408.742.82%0.82%-3.16%42,154,400365,437,000110%8.674.05%8.490.74%8.56-1.04%9.03-0.67%0.45%
2020-07-218.508.618.108.50-2.30%2.02%-6.45%56,552,900471,224,000144%8.33-2.64%8.43-2.71%8.65-4.09%9.09-1.50%0.66%
2020-07-208.428.708.408.703.20%1.66%-5.68%21,415,100183,263,00057%8.560.49%8.66-2.27%9.02-2.35%9.22-0.05%1.00%
2020-07-178.718.748.278.43-2.54%-1.01%-8.66%30,676,300261,233,00077%8.52-4.22%8.87-4.19%9.24-1.62%9.23-0.02%1.19%
2020-07-169.039.148.628.65-4.10%-2.71%-6.29%29,969,900266,461,00079%8.89-3.04%9.25-2.71%9.39-0.89%9.230.50%1.25%
2020-07-159.489.508.979.02-4.55%-1.64%-1.80%32,639,400299,318,00090%9.17-3.93%9.51-0.70%9.47-0.10%9.190.56%1.23%
2020-07-149.819.959.279.45-4.16%-1.00%3.46%46,252,500441,498,000141%9.55-2.08%9.580.46%9.480.83%9.131.17%1.17%
2020-07-139.419.889.419.866.25%1.15%9.22%40,090,200390,800,000139%9.753.65%9.531.98%9.401.99%9.031.69%1.06%
2020-07-109.429.559.269.28-1.38%-1.33%4.53%30,829,900289,955,000115%9.41-0.05%9.350.73%9.221.61%8.881.14%0.86%
2020-07-099.269.549.209.411.51%0.00%7.20%37,346,000351,408,000151%9.411.93%9.281.86%9.082.29%8.781.68%0.72%
2020-07-089.049.349.039.272.54%0.41%7.38%33,993,000313,836,000148%9.230.30%9.112.22%8.871.87%8.631.39%0.53%
2020-07-079.119.379.009.040.00%-1.78%6.17%40,865,200376,143,000191%9.203.07%8.913.56%8.712.66%8.521.95%0.34%
2020-07-068.589.098.589.046.35%1.23%8.24%43,031,800384,293,000219%8.935.69%8.613.91%8.483.21%8.351.85%0.13%
2020-07-038.398.548.328.501.80%0.60%3.66%27,130,800229,233,000157%8.452.25%8.281.56%8.221.26%8.200.58%-0.09%
2020-07-028.058.378.028.353.34%1.05%2.42%27,707,000228,946,000175%8.262.88%8.161.44%8.120.65%8.150.28%-0.19%
2020-07-018.098.117.988.08-0.12%0.60%-0.62%15,340,700123,211,000104%8.03-0.58%8.04-0.09%8.07-0.75%8.13-0.09%-0.28%
2020-06-308.068.118.038.091.13%0.14%-0.58%13,073,100105,618,00092%8.080.79%8.05-0.31%8.13-0.32%8.140.07%-0.30%
2020-06-298.008.107.978.00-1.11%-0.20%-1.61%13,657,100109,471,00094%8.02-0.41%8.07-1.16%8.15-0.31%8.13-0.26%-0.34%
2020-06-248.108.118.008.090.12%0.51%-0.76%12,283,90098,879,00086%8.05-1.01%8.17-0.48%8.18-0.16%8.15-0.22%-0.30%
2020-06-238.248.278.068.08-1.94%-0.63%-1.10%18,478,100150,239,000131%8.13-1.78%8.21-0.22%8.19-0.06%8.17-0.31%-0.28%
2020-06-228.288.378.208.240.00%-0.46%0.55%19,427,700160,830,000141%8.280.85%8.230.61%8.200.54%8.20-0.46%-0.26%