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:
蓝思科技( 300433.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
2019-12-18492.5400.125%2
2019-12-18328.3700.125%2
2019-12-18333.2200.127%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
2019-12-1114.0314.2513.7013.90-1.84%0.00%0.00%57,665,500805,016,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1013.8014.3813.5914.161.94%0.51%6.46%68,747,200968,520,000130%14.090.89%13.941.45%13.751.44%13.301.67%-0.04%
2019-12-0913.9014.2113.7413.89-0.07%-0.53%6.17%51,383,200717,514,00098%13.961.52%13.741.36%13.551.34%13.081.45%-0.27%
2019-12-0613.7013.9113.5513.901.24%1.05%7.79%62,620,300861,371,000112%13.761.24%13.561.61%13.371.52%12.900.55%-0.54%
2019-12-0513.1813.8213.0813.735.21%1.05%7.06%81,793,2001,111,355,000123%13.593.51%13.342.33%13.172.05%12.830.10%-0.80%
2019-12-0412.9513.3412.9013.05-0.46%-0.58%1.86%34,975,400459,098,00053%13.130.62%13.040.87%12.911.01%12.81-0.92%-0.87%
2019-12-0312.9013.1712.9013.110.69%0.50%1.38%42,634,700556,152,00060%13.050.66%12.930.80%12.781.21%12.93-0.56%-0.78%
2019-12-0212.8013.1512.6513.021.48%0.46%0.12%45,087,900584,344,00060%12.961.53%12.821.23%12.631.00%13.00-0.53%-0.71%
2019-11-2912.7612.9512.5412.830.63%0.51%-1.86%41,457,300529,182,00053%12.77-0.02%12.671.15%12.50-1.05%13.07-0.93%-0.67%
2019-11-2812.7512.9512.6212.751.67%-0.13%-3.38%66,367,400847,331,00078%12.772.19%12.521.22%12.64-0.97%13.20-0.72%-0.53%
2019-11-2712.2312.6912.1012.541.29%0.38%-5.66%61,624,100769,845,00068%12.491.46%12.37-2.09%12.76-1.95%13.29-0.52%-0.43%
2019-11-2612.3712.5212.0912.381.31%0.54%-7.34%68,194,400839,701,00074%12.31-0.15%12.64-2.13%13.01-1.68%13.36-0.60%-0.36%
2019-11-2512.5112.6112.0712.22-2.55%-0.91%-9.09%87,260,8001,076,058,00093%12.33-4.55%12.91-3.42%13.24-1.95%13.44-1.22%-0.29%
2019-11-2213.8514.0012.5412.54-9.98%-2.94%-7.85%170,490,4002,202,788,000187%12.92-6.76%13.37-3.81%13.50-2.79%13.61-2.06%-0.13%
2019-11-2113.8613.9913.7013.93-1.28%0.53%0.26%51,990,000720,370,00064%13.86-0.97%13.900.15%13.890.10%13.89-0.67%0.19%
2019-11-2013.850.000.0014.111.29%0.84%0.88%81,524,7001,140,700,00091%13.991.30%13.880.14%13.870.67%13.990.05%0.40%
2019-11-1913.8913.9313.6313.930.22%0.85%-0.36%67,448,800931,634,00073%13.810.12%13.860.05%13.780.75%13.980.05%0.47%
2019-11-1813.5814.0313.5813.902.58%0.76%-0.52%63,410,000874,735,00067%13.80-0.93%13.850.58%13.68-0.29%13.97-0.04%0.51%
2019-11-1513.7914.2513.5113.55-2.10%-2.69%-3.07%104,147,4001,450,212,000105%13.930.90%13.771.74%13.72-1.30%13.980.40%0.60%
2019-11-1413.6014.0413.5213.842.37%0.28%-0.60%86,369,5001,192,009,00087%13.802.64%13.54-0.46%13.90-1.29%13.920.31%0.58%
2019-11-1313.2913.6713.2013.520.90%0.55%-2.59%58,265,700783,435,00057%13.450.89%13.60-3.02%14.08-0.30%13.880.22%0.55%
2019-11-1213.7713.8113.0213.40-2.19%0.54%-3.24%85,927,0001,145,268,00083%13.33-4.34%14.02-2.44%14.12-0.51%13.850.01%0.50%
2019-11-1114.1814.2513.6513.70-4.66%-1.67%-1.06%95,360,6001,328,665,00098%13.93-5.02%14.37-0.03%14.200.10%13.850.39%0.37%
2019-11-0814.5914.9014.3614.37-2.24%-2.04%4.18%104,828,6001,537,749,000116%14.671.56%14.381.81%14.181.72%13.791.14%0.33%
2019-11-0714.0714.8113.9614.705.08%1.77%7.79%148,645,2002,147,004,000168%14.443.76%14.121.71%13.941.92%13.641.50%0.29%
2019-11-0613.9014.1213.7013.991.01%0.50%4.12%89,259,9001,242,531,000107%13.921.02%13.881.29%13.681.01%13.440.69%0.23%
2019-11-0513.7613.9113.6213.85-0.65%0.52%3.79%88,576,1001,220,508,000104%13.78-1.08%13.710.89%13.540.81%13.340.46%0.28%
2019-11-0413.7114.3613.5513.942.50%0.08%4.95%123,094,0001,714,572,000141%13.934.38%13.582.31%13.431.34%13.280.91%0.38%
2019-11-0113.0513.6012.8913.603.03%1.92%3.32%94,829,9001,265,418,000109%13.34-0.28%13.280.56%13.260.34%13.160.12%0.40%
2019-10-3113.0913.6613.0013.200.00%-1.35%0.40%97,766,3001,308,247,000111%13.382.73%13.200.34%13.210.80%13.150.05%0.52%