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   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
2020-09-0754.6600.014%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
2020-07-0229.0029.5928.6229.260.03%0.82%15.56%86,509,2002,510,675,000106%29.024.30%27.944.01%26.893.15%25.322.72%2.03%
2020-07-0127.5029.5026.9229.255.28%5.12%18.66%96,672,0002,689,863,000118%27.833.63%26.873.58%26.072.65%24.652.61%1.94%
除权分界线,2020年07月01日,10股派2.580元(以下数据已经复权)
2020-06-3025.9127.7925.9127.788.43%3.47%15.65%97,838,1002,652,227,000120%26.855.97%25.943.56%25.402.51%24.022.71%1.85%
2020-06-2924.9526.2124.6925.621.47%1.12%9.55%91,756,7002,348,622,000107%25.342.05%25.051.52%24.782.19%23.391.78%1.77%
2020-06-2424.4225.8023.9925.254.34%1.70%9.89%97,770,4002,452,849,000114%24.833.18%24.671.28%24.252.28%22.981.87%1.77%
2020-06-2324.3424.4523.6624.20-1.14%0.57%7.28%75,217,0001,829,442,00087%24.06-0.71%24.361.67%23.701.98%22.561.25%1.77%
2020-06-2224.0424.6523.8224.481.62%1.02%9.88%82,455,0002,019,640,00098%24.240.90%23.962.69%23.242.28%22.281.64%1.83%
2020-06-1923.9924.4323.6924.090.84%0.30%9.90%97,103,9002,357,364,000116%24.023.83%23.333.58%22.732.66%21.921.98%1.86%
2020-06-1821.5023.8921.5023.8910.14%3.28%11.15%131,395,8003,073,642,000156%23.136.66%22.533.59%22.142.46%21.502.27%1.85%
2020-06-1721.4122.2420.9421.691.64%0.01%3.20%71,804,2001,575,931,00087%21.691.49%21.750.62%21.610.79%21.021.44%1.76%
2020-06-1621.6321.9820.9021.341.62%-0.14%3.00%80,745,8001,746,528,00091%21.37-0.28%21.610.45%21.440.60%20.721.89%1.83%
2020-06-1521.5721.8721.0021.00-4.55%-2.01%3.27%90,978,6001,973,371,00097%21.430.71%21.520.98%21.311.07%20.341.67%1.89%
2020-06-1220.1922.6319.9922.005.72%3.39%9.99%116,974,7002,519,462,000128%21.281.16%21.311.15%21.081.63%20.001.94%1.72%
2020-06-1120.9421.4820.5520.81-0.29%-1.07%6.06%84,555,6001,800,630,000100%21.041.30%21.061.27%20.741.75%19.621.73%1.38%
2020-06-1020.5421.0720.2720.871.16%0.50%8.20%94,411,0001,985,120,000118%20.770.92%20.801.76%20.392.07%19.291.92%1.09%
2020-06-0920.2220.9019.9420.632.84%0.26%9.01%71,350,8001,486,731,00095%20.581.59%20.442.11%19.982.39%18.931.80%0.81%
2020-06-0820.4820.7819.8820.061.31%-0.97%7.90%85,328,8001,750,609,000116%20.262.52%20.022.09%19.512.25%18.591.96%0.54%
2020-06-0519.2920.1819.2819.803.34%0.21%8.59%83,244,9001,666,401,000118%19.762.84%19.612.33%19.082.20%18.241.86%0.27%
2020-06-0419.0419.5718.9719.160.31%-0.28%7.03%79,056,4001,539,451,000116%19.220.25%19.162.04%18.672.03%17.901.37%-0.01%
2020-06-0319.0419.7218.6019.101.98%-0.34%8.16%130,042,6002,526,220,000198%19.173.43%18.783.80%18.303.56%17.662.20%-0.21%
2020-06-0218.5118.9118.0818.736.00%1.08%8.40%160,086,5003,008,068,000267%18.536.79%18.096.83%17.675.29%17.282.44%-0.46%
2020-06-0116.3317.6716.2617.6710.16%1.84%4.75%74,212,2001,306,976,000134%17.357.08%16.933.26%16.782.26%16.87-0.05%-0.76%
2020-05-2916.1816.4216.0216.04-1.84%-1.01%-4.95%47,213,400777,298,00071%16.210.99%16.40-0.42%16.410.00%16.88-1.40%-0.80%
2020-05-2816.0116.3415.7416.341.36%1.84%-4.53%44,844,000731,179,00063%16.05-0.72%16.470.28%16.41-0.92%17.12-1.20%-0.53%
2020-05-2716.4816.5615.9916.12-2.48%-0.26%-6.94%46,778,900768,224,00063%16.16-1.25%16.42-0.08%16.56-1.21%17.32-0.90%-0.31%
2020-05-2616.1416.6115.9616.534.09%1.00%-5.43%58,315,900969,580,00077%16.372.96%16.43-0.86%16.76-1.10%17.48-0.88%-0.12%
2020-05-2516.0616.2715.6615.88-1.30%-0.10%-9.96%45,318,600732,187,00056%15.90-1.86%16.58-2.30%16.95-1.23%17.64-0.79%0.06%
2020-05-2216.4716.6215.9216.09-2.31%-0.66%-9.48%55,358,600911,060,00066%16.20-3.39%16.97-1.70%17.16-2.13%17.78-0.89%0.21%
2020-05-2117.1017.2316.3916.47-2.72%-1.76%-8.17%56,976,700970,010,00069%16.77-2.04%17.26-0.35%17.53-1.38%17.94-0.59%0.39%
2020-05-2017.2417.5016.8116.930.00%-1.08%-6.16%61,145,2001,062,351,00074%17.120.21%17.32-1.92%17.78-0.86%18.04-0.38%0.54%