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   下月解禁   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
2019-10-31323.2800.754%2
2019-11-04323.2800.754%2
2019-11-04319.6800.745%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
2019-09-125.575.645.525.610.90%0.36%-0.66%5,564,10031,101,00051%5.590.79%5.560.36%5.540.29%5.65-0.05%0.86%
2019-09-115.575.595.515.560.36%0.25%-1.59%4,741,90026,297,00043%5.550.18%5.540.25%5.53-0.04%5.650.28%1.09%
2019-09-105.595.595.515.54-0.36%0.07%-1.67%5,316,30029,433,00048%5.540.05%5.520.13%5.53-0.86%5.630.37%1.15%
2019-09-095.535.605.495.561.09%0.49%-0.94%6,286,30034,783,00057%5.530.58%5.52-0.09%5.580.60%5.610.23%1.18%
2019-09-065.485.605.445.501.10%-0.02%-1.79%5,234,80028,799,00048%5.50-0.24%5.52-1.31%5.54-2.48%5.600.16%1.18%
2019-09-055.585.585.425.44-1.09%-1.34%-2.70%8,255,30045,519,00079%5.51-0.54%5.600.77%5.68-0.26%5.590.09%1.18%
2019-09-045.585.645.475.50-3.17%-0.79%-1.54%8,120,60045,022,00083%5.54-2.02%5.55-2.99%5.700.28%5.590.14%1.16%
2019-09-035.625.885.525.68-0.53%0.39%1.83%17,160,20097,087,000192%5.663.86%5.72-0.23%5.680.75%5.580.65%1.13%
2019-09-025.325.745.315.712.88%4.81%3.03%16,765,40091,334,000217%5.45-7.93%5.74-0.92%5.64-0.42%5.54-0.05%1.03%
2019-08-305.776.255.555.55-2.63%-6.20%0.09%29,588,900175,065,000512%5.924.80%5.798.25%5.667.46%5.556.80%0.98%
2019-08-295.295.705.295.7010.04%0.96%9.78%5,693,30032,143,000186%5.657.54%5.353.56%5.272.65%5.192.19%0.21%
2019-08-285.365.455.175.18-0.19%-1.33%1.95%5,524,90029,006,000194%5.251.98%5.161.31%5.141.06%5.080.87%-0.13%
2019-08-275.065.205.065.192.57%0.82%3.04%5,736,90029,535,000229%5.151.88%5.101.03%5.080.79%5.040.68%-0.31%
2019-08-264.915.174.855.061.00%0.14%1.14%3,477,20017,570,000165%5.050.24%5.050.18%5.040.20%5.000.26%-0.46%
2019-08-235.065.135.005.01-0.99%-0.61%0.40%2,410,80012,152,000126%5.040.06%5.040.00%5.030.28%4.990.18%-0.58%
2019-08-225.055.074.985.060.80%0.44%1.59%2,070,40010,430,000106%5.040.18%5.040.20%5.020.76%4.98-0.08%-0.71%
2019-08-215.055.074.995.02-0.79%-0.18%0.70%1,938,0009,746,00099%5.03-0.20%5.030.38%4.980.22%4.99-0.16%-0.81%
2019-08-205.055.075.005.060.80%0.42%1.34%2,581,70013,009,000134%5.040.54%5.011.46%4.970.38%4.99-0.40%-0.86%
2019-08-194.945.044.945.021.83%0.16%0.14%2,633,30013,197,000123%5.011.71%4.940.63%4.950.47%5.01-0.56%-0.91%
2019-08-164.894.964.864.931.02%0.04%-2.20%1,153,7005,685,00056%4.931.99%4.90-0.33%4.93-0.30%5.04-0.90%-0.83%
2019-08-154.804.914.754.88-1.01%0.99%-4.07%1,876,9009,069,00084%4.83-2.78%4.92-0.89%4.94-1.02%5.09-1.15%-0.78%
2019-08-145.025.054.924.93-0.60%-0.80%-4.20%1,637,4008,138,00075%4.97-0.22%4.96-0.08%4.99-0.54%5.15-0.94%-0.71%
2019-08-134.935.014.914.960.00%-0.42%-4.52%1,405,4007,000,00062%4.980.79%4.97-0.64%5.02-0.77%5.20-0.80%-0.69%
2019-08-124.944.984.914.960.20%0.36%-5.29%1,484,9007,339,00064%4.94-0.66%5.00-0.87%5.06-1.02%5.24-0.95%-0.61%
2019-08-095.085.094.894.95-1.79%-0.50%-6.37%2,917,20014,512,000120%4.98-1.97%5.04-1.27%5.11-1.77%5.29-1.16%-0.54%
2019-08-085.085.145.035.04-0.79%-0.69%-5.78%2,080,20010,558,00089%5.08-1.01%5.11-1.24%5.20-1.35%5.35-1.09%-0.43%
2019-08-075.125.185.085.08-0.78%-0.92%-6.07%1,656,5008,493,00062%5.130.16%5.17-1.47%5.27-1.18%5.41-0.70%-0.33%
2019-08-065.195.285.035.12-4.48%0.02%-5.99%4,394,00022,491,000147%5.12-5.06%5.25-3.51%5.34-2.61%5.45-0.87%-0.27%
2019-08-055.335.475.335.36-0.74%-0.59%-2.44%1,427,0007,695,00052%5.39-0.39%5.44-0.66%5.48-0.44%5.490.31%-0.20%
2019-08-025.435.475.385.400.00%-0.24%-1.41%2,276,00012,320,00073%5.41-1.90%5.48-0.92%5.50-0.25%5.48-0.44%-0.28%