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:
蓝帆医疗( 002382.SZ 深证)
板块 :塑料制造   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-109887.10010.256%2
2020-06-196299.7307.281%2
2021-06-2125437.06026.386%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
2019-09-1214.1614.1613.8013.96-2.10%-0.06%-0.34%4,257,60059,476,000125%13.97-3.76%14.25-0.11%14.15-0.06%14.010.14%0.41%
2019-09-1114.3514.9814.1614.262.00%-1.75%1.94%7,165,800104,005,000232%14.513.66%14.272.39%14.161.77%13.991.16%0.45%
2019-09-1013.9814.1913.8313.980.00%-0.15%1.10%2,855,40039,979,000104%14.000.42%13.930.08%13.910.22%13.830.23%0.41%
2019-09-0913.9114.0913.6213.981.60%0.27%1.33%3,218,10044,868,000115%13.940.72%13.920.40%13.880.10%13.800.50%0.49%
2019-09-0614.1614.1613.6813.76-0.51%-0.59%0.24%2,558,50035,415,00093%13.84-0.86%13.870.01%13.870.44%13.730.22%0.49%
2019-09-0513.7814.1013.7813.83-0.22%-0.95%0.97%3,227,90045,068,000121%13.961.46%13.870.22%13.810.47%13.700.41%0.55%
2019-09-0413.8713.9013.5113.860.58%0.72%1.61%2,358,70032,457,00092%13.76-0.56%13.840.57%13.740.00%13.640.20%0.57%
2019-09-0313.9514.1013.7213.78-1.01%-0.43%1.22%2,599,00035,968,000102%13.84-0.31%13.760.39%13.740.18%13.610.30%0.68%
2019-09-0213.4514.0713.4513.924.04%0.27%2.55%3,588,40049,813,000142%13.883.30%13.700.48%13.721.01%13.570.62%0.78%
2019-08-3013.6913.8013.2313.38-2.05%-0.44%-0.82%2,110,30028,361,00081%13.44-1.66%13.64-0.56%13.58-0.03%13.490.29%0.68%
2019-08-2913.7813.8313.5013.66-0.80%-0.04%1.55%2,256,90030,843,00085%13.67-0.65%13.710.91%13.580.32%13.450.55%0.68%
2019-08-2813.8813.9113.6213.770.51%0.11%2.93%2,959,80040,713,000109%13.760.33%13.590.70%13.540.50%13.380.77%0.64%
2019-08-2713.3013.8813.3013.703.01%-0.07%3.19%3,401,90046,640,000127%13.713.47%13.501.10%13.470.56%13.281.08%0.54%
2019-08-2613.1013.4913.0013.30-0.97%0.38%1.26%2,626,60034,803,00099%13.25-1.54%13.35-0.65%13.400.01%13.130.51%0.38%
2019-08-2313.3213.6013.3213.430.45%-0.20%2.78%1,982,20026,674,00080%13.460.59%13.440.00%13.400.55%13.070.82%0.29%
2019-08-2213.4413.5913.2713.37-0.82%-0.06%3.16%1,768,70023,661,00071%13.38-0.65%13.440.37%13.320.63%12.960.59%0.16%
2019-08-2113.5013.6213.3313.48-0.22%0.11%4.62%2,423,10032,627,000100%13.470.11%13.390.83%13.240.93%12.891.28%0.05%
2019-08-2013.4213.5413.3213.510.90%0.45%6.19%2,716,60036,537,000110%13.451.21%13.281.12%13.121.43%12.721.24%-0.19%
2019-08-1913.3013.4213.0713.392.53%0.76%6.56%3,666,30048,723,000134%13.291.40%13.131.41%12.931.48%12.57-0.31%-0.46%
2019-08-1612.9913.2712.9513.06-0.23%-0.34%3.61%2,995,20039,252,00099%13.110.98%12.951.78%12.751.51%12.610.25%-0.41%
2019-08-1512.7713.1312.7713.092.59%0.86%4.10%3,352,50043,508,000113%12.981.96%12.722.08%12.561.68%12.570.12%-0.45%
2019-08-1412.6212.9512.4512.761.75%0.25%1.60%2,572,30032,740,00090%12.732.81%12.461.71%12.351.55%12.56-0.16%-0.46%
2019-08-1312.0212.6012.0212.542.53%1.29%-0.31%2,573,70031,862,00091%12.382.07%12.251.01%12.160.01%12.58-0.59%-0.46%
2019-08-1212.0512.2512.0112.231.49%0.83%-3.34%1,411,90017,125,00048%12.13-0.44%12.130.41%12.16-2.78%12.65-0.36%-0.42%
2019-08-0912.1312.4411.9712.050.17%-1.09%-5.11%2,188,20026,659,00076%12.181.17%12.08-0.63%12.51-0.64%12.70-0.49%-0.43%
2019-08-0812.0512.1711.9512.030.00%-0.10%-5.74%1,273,00015,329,00044%12.040.10%12.16-3.47%12.59-0.66%12.76-0.49%-0.46%
2019-08-0712.2012.3611.8612.03-1.55%0.00%-6.20%3,333,90040,106,000113%12.03-1.88%12.59-1.39%12.67-1.36%12.83-1.10%-0.54%
2019-08-0612.4612.6712.0212.22-5.20%-0.33%-5.76%5,468,10067,042,000196%12.26-7.19%12.77-2.56%12.85-2.22%12.97-1.49%-0.47%
2019-08-0513.4413.6512.8112.890.62%-2.43%-2.07%6,007,50079,363,000258%13.212.91%13.110.60%13.140.47%13.160.23%-0.36%
2019-08-0212.7412.9712.7112.810.00%-0.21%-2.46%2,335,30029,979,000107%12.84-2.08%13.03-1.18%13.08-0.56%13.13-0.21%-0.46%