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:
蓝黛传动( 002765.SZ 深证)
板块 :次新股   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
2019-06-1050.0000.117%2
2019-06-1049.3000.115%2
2019-10-31323.2800.754%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
2019-06-175.655.665.565.620.54%0.11%-1.94%1,700,4009,546,00046%5.61-1.23%5.71-0.71%5.730.05%5.73-0.40%-0.43%
2019-06-145.865.875.565.59-4.61%-1.65%-2.85%3,932,60022,353,000103%5.68-2.14%5.75-0.35%5.730.09%5.75-0.42%-0.44%
2019-06-135.765.865.735.861.38%0.90%1.42%2,957,10017,174,00078%5.810.22%5.770.89%5.720.30%5.78-0.31%-0.47%
2019-06-125.755.865.755.780.35%-0.26%-0.28%2,760,10015,995,00073%5.801.13%5.720.83%5.710.44%5.80-0.48%-0.47%
2019-06-115.615.815.585.762.67%0.52%-1.10%3,641,30020,865,00091%5.731.69%5.680.00%5.68-0.84%5.82-0.38%-0.44%
2019-06-105.655.695.565.610.18%-0.44%-4.04%2,537,30014,297,00062%5.64-0.21%5.68-0.04%5.73-0.75%5.85-0.34%-0.45%
2019-06-065.775.775.555.60-2.95%-0.83%-4.53%3,087,10017,434,00073%5.65-1.17%5.68-1.46%5.77-0.71%5.87-0.42%-0.47%
2019-06-055.655.865.595.773.78%0.98%-2.05%5,216,30029,805,000123%5.710.97%5.76-1.10%5.81-0.97%5.89-0.76%-0.46%
2019-06-045.805.875.475.56-4.96%-1.75%-6.33%5,170,60029,262,000123%5.66-4.39%5.83-1.59%5.87-1.63%5.94-0.82%-0.39%
2019-06-036.046.165.815.85-1.68%-1.17%-2.26%4,981,80029,486,000128%5.92-0.57%5.92-0.57%5.97-0.20%5.990.05%-0.31%
2019-05-315.906.045.865.951.19%-0.05%-0.53%3,104,80018,484,00080%5.950.93%5.95-0.67%5.980.10%5.98-0.50%-0.36%
2019-05-306.036.035.815.88-2.49%-0.31%-2.20%4,289,80025,300,00096%5.90-2.32%5.99-0.43%5.97-0.23%6.01-0.73%-0.38%
2019-05-296.006.075.966.030.00%-0.13%-0.43%2,962,80017,889,00066%6.04-0.45%6.020.59%5.99-0.27%6.06-0.33%-0.37%
2019-05-286.046.116.006.03-0.50%-0.58%-0.76%4,046,90024,544,00088%6.071.80%5.990.66%6.000.02%6.08-0.21%-0.47%
2019-05-275.956.075.826.062.36%1.71%-0.48%3,840,20022,879,00081%5.960.54%5.95-0.87%6.000.32%6.09-0.41%-0.64%
2019-05-245.935.995.865.920.34%-0.10%-3.17%3,634,80021,540,00074%5.93-0.47%6.00-0.73%5.98-0.93%6.11-0.54%-0.74%
2019-05-235.996.075.855.90-1.83%-0.91%-4.02%3,670,30021,853,00069%5.95-2.36%6.040.53%6.04-1.05%6.15-0.36%-0.87%
2019-05-226.206.205.976.01-1.64%-1.44%-2.58%4,271,90026,049,00081%6.100.54%6.01-0.56%6.10-0.41%6.17-0.08%-1.05%
2019-05-215.956.115.956.112.00%0.74%-1.04%3,536,40021,448,00066%6.072.90%6.04-1.13%6.13-0.33%6.17-0.03%-1.27%
2019-05-205.886.045.765.991.87%1.63%-3.01%4,891,80028,830,00085%5.89-3.72%6.11-1.51%6.15-0.95%6.18-0.39%-1.55%
2019-05-176.516.515.755.88-7.40%-3.95%-5.16%8,599,20052,641,000144%6.12-3.19%6.21-0.80%6.21-0.69%6.20-0.71%-1.76%
2019-05-166.306.376.276.351.11%0.41%1.70%4,722,70029,864,00085%6.321.18%6.260.58%6.250.24%6.24-0.65%-1.80%
2019-05-156.226.296.206.281.78%0.48%-0.08%4,396,10027,474,00072%6.250.90%6.22-0.16%6.240.27%6.29-1.29%-1.91%
2019-05-146.176.266.116.17-0.96%-0.39%-3.09%4,590,30028,433,00070%6.19-0.45%6.23-0.19%6.220.24%6.37-1.97%-1.88%
2019-05-136.286.316.136.23-1.58%0.13%-4.08%5,156,30032,080,00073%6.22-0.62%6.240.29%6.200.19%6.50-1.37%-1.82%
2019-05-106.236.336.096.332.43%1.10%-3.87%6,962,90043,598,00099%6.260.34%6.230.86%6.19-0.74%6.59-1.89%-1.70%
2019-05-096.156.366.116.180.32%-0.96%-7.93%4,392,90027,411,00061%6.241.27%6.170.23%6.24-1.33%6.71-2.10%-1.53%
2019-05-086.056.255.986.160.33%-0.03%-10.15%5,049,50031,114,00065%6.160.56%6.16-1.55%6.32-2.32%6.86-2.34%-1.31%
2019-05-076.166.226.026.141.82%0.20%-12.54%5,676,20034,784,00066%6.13-0.75%6.26-2.27%6.47-3.32%7.02-2.77%-1.08%
2019-05-066.286.385.876.030.00%-2.33%-16.48%9,099,60056,180,00095%6.17-4.93%6.40-4.19%6.69-3.43%7.22-2.53%-0.81%