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   2月后解禁   
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
2019-07-1613.5513.7313.5013.54-0.29%-0.29%-3.46%1,591,30021,609,00061%13.58-0.09%13.68-1.87%13.93-0.30%14.03-0.29%-0.03%
2019-07-1514.0114.0113.3613.58-0.15%-0.08%-3.46%2,793,40037,965,000104%13.59-1.14%13.94-0.82%13.97-0.55%14.07-0.35%0.06%
2019-07-1213.9214.0813.5213.60-5.42%-1.07%-3.66%5,758,80079,169,000216%13.75-4.74%14.05-1.65%14.05-1.45%14.12-0.61%0.15%
2019-07-1114.4814.6414.2514.381.05%-0.35%1.25%4,191,00060,480,000198%14.432.06%14.291.56%14.250.41%14.200.39%0.26%
2019-07-1014.0914.3513.9114.230.99%0.64%0.58%2,023,40028,610,000108%14.140.84%14.07-0.50%14.20-0.12%14.150.07%0.26%
2019-07-0913.8514.1013.8514.091.22%0.48%-0.34%1,133,90015,900,00060%14.020.00%14.14-0.80%14.21-0.07%14.140.13%0.29%
2019-07-0814.2814.3913.8513.92-2.93%-0.73%-1.42%1,883,10026,404,00090%14.02-2.52%14.25-0.45%14.220.07%14.12-0.82%0.32%
2019-07-0514.3114.5614.2014.340.28%-0.31%0.73%1,441,50020,735,00061%14.380.13%14.320.50%14.210.42%14.240.22%0.56%
2019-07-0414.1914.4914.1614.301.13%-0.45%0.67%2,193,90031,516,00085%14.371.07%14.250.80%14.150.33%14.210.44%0.62%
2019-07-0314.2514.3213.9514.14-0.21%-0.51%-0.02%1,966,00027,942,00074%14.210.33%14.130.48%14.110.23%14.140.51%0.62%
2019-07-0214.1614.4314.0314.170.07%0.03%0.70%2,463,70034,900,00090%14.170.83%14.070.19%14.070.36%14.070.61%0.60%
2019-07-0113.8414.1813.8014.162.46%0.78%1.24%2,858,40040,161,000105%14.050.96%14.040.02%14.02-1.63%13.990.60%0.56%
2019-06-2814.0314.1313.7813.82-2.33%-0.69%-0.60%1,327,70018,476,00049%13.92-1.64%14.040.03%14.260.10%13.900.43%0.50%
2019-06-2714.0714.2414.0514.151.00%0.01%2.22%1,274,40018,030,00044%14.150.73%14.03-1.96%14.240.55%13.840.36%0.50%
2019-06-2613.9014.1813.7414.010.14%-0.26%1.57%1,930,00027,109,00062%14.050.48%14.310.22%14.160.66%13.790.38%0.51%
2019-06-2514.3614.3713.7813.99-2.64%0.08%1.81%3,254,20045,492,000103%13.98-4.44%14.280.33%14.070.77%13.740.48%0.48%
2019-06-2415.1715.1714.2114.371.34%-1.77%5.08%5,085,50074,395,000170%14.633.96%14.243.22%13.962.80%13.681.52%0.45%
2019-06-2113.9014.2313.8014.182.83%0.77%5.27%3,643,10051,265,000134%14.072.33%13.792.35%13.581.22%13.470.82%0.31%
2019-06-2013.5013.9813.4613.792.45%0.28%3.22%2,887,20039,702,000112%13.752.25%13.481.42%13.420.35%13.360.47%0.22%
2019-06-1913.4213.7313.3213.462.59%0.08%1.23%2,611,70035,124,000102%13.452.22%13.29-0.13%13.370.20%13.300.32%0.16%
2019-06-1813.0813.3613.0013.12-1.20%-0.28%-1.01%2,272,20029,896,00089%13.16-0.64%13.30-0.73%13.35-0.14%13.250.15%0.08%
2019-06-1713.2713.4113.0213.280.76%0.29%0.35%2,796,50037,030,000108%13.24-1.46%13.40-0.16%13.370.07%13.230.06%0.02%
2019-06-1413.5713.7313.1513.18-2.51%-1.92%-0.35%3,769,00050,647,000158%13.44-0.42%13.420.36%13.360.51%13.230.40%-0.08%
2019-06-1313.2913.6513.2013.521.96%0.19%2.63%3,390,10045,748,000160%13.501.47%13.380.97%13.290.73%13.170.50%-0.20%
2019-06-1213.4513.4813.2013.26-1.34%-0.29%1.15%2,396,30031,869,000122%13.30-0.01%13.250.55%13.190.51%13.110.09%-0.34%
2019-06-1113.1813.4913.0613.442.21%1.05%2.62%3,052,60040,601,000161%13.301.81%13.170.67%13.130.69%13.100.21%-0.41%
2019-06-1013.0713.1512.9013.150.61%0.66%0.61%1,563,00020,419,00086%13.060.15%13.090.25%13.04-0.03%13.070.12%-0.49%
2019-06-0613.0813.2112.9513.07-0.08%0.19%0.11%1,667,10021,747,00092%13.05-0.66%13.050.19%13.040.09%13.06-0.09%-0.61%
2019-06-0513.0313.2913.0313.080.69%-0.40%0.10%2,191,40028,778,000122%13.131.17%13.030.17%13.030.16%13.07-0.15%-0.66%
2019-06-0412.9813.1212.8212.990.00%0.08%-0.73%2,171,50028,186,000123%12.98-0.02%13.010.02%13.01-0.41%13.09-0.50%-0.74%