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:
京蓝科技( 000711.SZ 深证)
板块 :房地产_h   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
2020-10-199320.24010.632%2
2020-10-195382.0405.258%2
2020-10-204814.1704.700%增发
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
2020-08-043.593.593.453.46-1.70%-0.77%-2.26%12,079,00042,124,00074%3.49-0.34%3.48-0.06%3.48-0.66%3.540.14%-0.03%
2020-08-033.463.533.453.522.03%0.60%-0.42%12,691,60044,403,00075%3.501.36%3.480.14%3.51-1.07%3.540.26%-0.03%
2020-07-313.453.503.413.45-0.86%-0.06%-2.16%9,995,40034,506,00059%3.45-1.20%3.48-1.28%3.55-1.01%3.530.31%-0.05%
2020-07-303.513.563.463.48-1.97%-0.40%-1.00%11,409,90039,864,00068%3.490.32%3.52-1.40%3.580.22%3.520.26%-0.09%
2020-07-293.523.553.433.55-0.28%1.92%1.25%15,484,10053,926,00091%3.48-2.79%3.57-1.16%3.57-0.08%3.510.00%-0.11%
2020-07-283.633.663.523.56-3.26%-0.64%1.54%15,684,40056,198,00089%3.58-1.27%3.620.67%3.580.65%3.51-0.28%-0.11%
2020-07-273.603.763.533.682.22%1.41%4.66%22,453,30081,474,000128%3.630.28%3.591.04%3.551.25%3.52-0.14%0.00%
2020-07-243.553.783.523.603.75%-0.53%2.24%37,487,500135,681,000215%3.626.07%3.552.93%3.513.02%3.52-0.31%0.12%
2020-07-233.453.483.353.47-0.29%1.70%-1.76%10,777,80036,777,00061%3.41-1.62%3.450.58%3.410.06%3.53-0.59%0.36%
2020-07-223.473.513.433.48-0.57%0.35%-2.05%10,654,60036,952,00055%3.470.06%3.431.33%3.40-0.53%3.550.11%0.65%
2020-07-213.363.603.343.503.86%0.98%-1.38%20,418,30070,771,000102%3.474.21%3.391.13%3.42-1.33%3.550.09%0.72%
2020-07-203.323.373.283.373.06%1.32%-4.96%9,649,20032,090,00047%3.330.85%3.35-2.10%3.47-1.84%3.550.09%0.81%
2020-07-173.293.353.253.27-0.91%-0.85%-7.71%10,902,20035,953,00051%3.30-3.06%3.42-2.87%3.53-2.00%3.54-0.14%0.90%
2020-07-163.433.473.303.30-3.79%-3.00%-6.99%15,307,50052,073,00075%3.40-2.49%3.52-2.28%3.61-0.80%3.550.06%0.92%
2020-07-153.553.643.403.43-6.03%-1.69%-3.27%25,257,40088,120,000131%3.49-5.04%3.61-2.44%3.63-0.17%3.550.06%0.87%
2020-07-143.733.763.603.65-1.88%-0.65%2.99%17,951,50065,957,000110%3.67-0.43%3.700.65%3.641.06%3.540.77%0.79%
2020-07-133.633.723.613.721.64%0.81%5.77%20,196,10074,521,000136%3.69-0.59%3.671.44%3.601.41%3.521.06%0.66%
2020-07-103.743.793.653.660.00%-1.40%5.17%28,806,000106,918,000220%3.712.57%3.622.70%3.552.13%3.482.08%0.45%
2020-07-093.543.753.503.665.17%1.13%7.36%29,871,400108,119,000273%3.624.99%3.523.01%3.482.78%3.412.34%0.23%
2020-07-083.433.493.383.481.46%0.96%4.47%15,710,80054,152,000177%3.450.44%3.420.91%3.381.05%3.330.76%0.00%
2020-07-073.483.523.353.430.29%-0.06%3.75%17,979,50061,713,000230%3.431.42%3.391.92%3.351.67%3.311.07%-0.07%
2020-07-063.353.433.303.423.32%1.06%4.56%16,834,20056,968,000256%3.382.51%3.332.37%3.292.27%3.270.99%-0.21%
2020-07-033.273.323.263.311.53%0.27%2.19%7,454,30024,605,000135%3.302.07%3.251.25%3.220.81%3.240.00%-0.30%
2020-07-023.193.273.183.261.56%0.80%0.65%8,454,30027,340,000150%3.231.19%3.211.17%3.200.03%3.24-0.40%-0.29%
2020-07-013.173.223.173.210.63%0.44%-1.29%4,938,90015,784,00084%3.200.47%3.170.00%3.19-0.56%3.25-0.79%-0.25%
2020-06-303.153.223.153.192.24%0.28%-2.68%5,218,30016,599,00078%3.181.56%3.17-0.78%3.21-0.65%3.28-0.52%-0.11%
2020-06-293.163.163.123.12-1.58%-0.38%-5.31%4,140,40012,966,00051%3.13-1.97%3.20-1.42%3.23-0.83%3.30-1.08%-0.03%
2020-06-243.233.253.163.17-1.86%-0.78%-4.83%5,416,80017,307,00054%3.20-1.63%3.24-0.92%3.26-0.70%3.33-0.12%0.20%
2020-06-233.293.293.233.23-2.12%-0.55%-3.15%5,625,80018,271,00053%3.25-1.28%3.27-0.49%3.28-0.43%3.340.06%0.24%
2020-06-223.283.313.273.300.00%0.30%-0.99%4,905,20016,138,00046%3.290.15%3.29-0.09%3.30-0.69%3.330.06%0.27%