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   
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
2020-08-115.505.735.435.622.55%1.02%3.14%6,609,20036,770,000104%5.561.00%5.530.09%5.55-0.11%5.450.93%0.92%
2020-08-105.505.605.465.48-1.44%-0.51%1.50%3,145,40017,324,00048%5.510.35%5.52-0.56%5.560.16%5.401.07%0.89%
2020-08-075.545.575.405.560.72%1.29%4.08%4,860,00026,676,00066%5.49-1.24%5.55-0.48%5.550.80%5.340.75%0.84%
2020-08-065.605.655.505.52-1.60%-0.68%4.11%5,687,90031,613,00077%5.56-0.63%5.580.41%5.501.10%5.301.16%0.79%
2020-08-055.665.675.535.61-0.53%0.30%7.04%7,140,10039,938,00093%5.590.20%5.561.67%5.441.32%5.241.10%0.75%
2020-08-045.555.705.445.641.62%1.04%8.80%8,893,90049,648,000117%5.581.53%5.472.25%5.371.95%5.181.13%0.70%
2020-08-035.375.635.315.553.54%0.95%8.27%8,246,60045,343,000114%5.503.81%5.352.28%5.272.11%5.131.24%0.65%
2020-07-315.265.455.195.361.52%1.21%5.87%7,704,00040,803,000105%5.301.32%5.231.12%5.161.08%5.060.90%0.60%
2020-07-305.145.305.115.282.72%1.01%5.22%7,323,60038,280,000103%5.232.17%5.171.35%5.111.05%5.020.64%0.55%
2020-07-295.145.175.065.140.19%0.47%3.09%4,799,60024,555,00067%5.12-0.64%5.100.57%5.050.48%4.990.30%0.55%
2020-07-285.205.255.065.13-1.35%-0.37%3.20%8,514,20043,840,000112%5.151.84%5.071.12%5.030.66%4.970.57%0.63%
2020-07-275.015.204.835.204.63%2.85%5.20%11,404,40057,665,000144%5.061.12%5.020.78%5.000.81%4.940.55%0.70%
2020-07-245.015.054.944.97-1.19%-0.60%1.10%6,902,40034,512,00089%5.000.36%4.980.24%4.960.75%4.920.29%0.76%
2020-07-234.945.084.885.031.00%0.96%2.61%11,001,30054,803,000129%4.980.79%4.960.79%4.920.55%4.900.74%0.96%
2020-07-224.914.994.884.980.81%0.75%2.34%7,044,20034,817,00084%4.94-0.20%4.931.17%4.89-0.02%4.870.60%1.06%
2020-07-214.965.064.894.94-0.40%-0.26%2.13%4,136,20020,486,00049%4.951.27%4.870.17%4.890.08%4.840.71%1.02%
2020-07-204.794.974.774.963.98%1.41%3.27%7,360,30036,001,00083%4.892.49%4.86-0.45%4.890.16%4.800.73%0.98%
2020-07-174.814.884.724.77-1.45%-0.04%0.04%5,393,90025,738,00060%4.77-2.59%4.88-0.59%4.88-0.20%4.770.36%0.93%
2020-07-164.944.984.824.84-1.43%-1.20%1.87%6,491,00031,797,00076%4.90-0.65%4.910.29%4.890.83%4.750.70%0.91%
2020-07-155.055.104.804.91-0.81%-0.43%4.07%10,148,40050,039,000123%4.930.63%4.900.39%4.851.06%4.721.03%0.84%
2020-07-144.864.954.834.951.85%1.02%6.00%10,858,90053,206,000141%4.900.89%4.881.39%4.801.42%4.671.32%0.75%
2020-07-134.784.944.754.861.89%0.06%5.45%9,492,70046,108,000132%4.86-0.37%4.811.33%4.731.44%4.611.08%0.62%
2020-07-104.745.164.704.770.63%-2.15%4.61%14,660,10071,467,000228%4.884.48%4.753.13%4.672.55%4.562.29%0.50%
2020-07-094.604.744.594.742.60%1.59%6.33%9,368,30043,711,000173%4.671.61%4.601.59%4.551.45%4.461.73%0.25%
2020-07-084.574.624.544.622.21%0.61%5.43%6,946,30031,898,000133%4.590.97%4.531.16%4.490.99%4.380.21%0.01%
2020-07-074.514.634.474.520.89%-0.62%3.36%8,974,90040,814,000151%4.552.25%4.481.86%4.441.49%4.370.37%0.07%
2020-07-064.404.494.374.482.75%0.72%2.82%6,774,90030,138,000114%4.451.44%4.400.76%4.381.02%4.360.23%0.10%
2020-07-034.344.444.344.360.46%-0.57%0.30%4,053,20017,772,00066%4.391.20%4.370.55%4.330.84%4.350.12%0.10%
2020-07-024.364.394.304.34-0.46%0.16%-0.05%4,371,30018,940,00072%4.33-1.03%4.340.58%4.301.18%4.340.02%0.06%
2020-07-014.424.484.324.360.00%-0.41%0.44%4,964,20021,735,00087%4.381.39%4.321.70%4.25-1.51%4.340.12%0.05%