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:
蓝盾股份( 300297.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-21201.0000.161%2
2019-06-0311251.5009.572%2
2020-03-15689.4000.560%其它
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
2019-05-216.246.436.206.371.27%0.50%-0.31%17,466,800110,711,00070%6.342.34%6.30-0.76%6.37-0.25%6.390.25%-1.67%
2019-05-206.086.306.056.292.11%1.57%-1.32%17,569,300108,812,00067%6.19-2.53%6.35-1.17%6.39-1.16%6.37-0.28%-1.84%
2019-05-176.586.586.146.16-6.53%-3.05%-3.63%27,038,000171,790,000102%6.35-1.84%6.43-0.40%6.47-0.43%6.39-0.76%-1.93%
2019-05-166.506.596.366.591.23%1.81%2.31%22,626,600146,471,00089%6.470.05%6.45-0.77%6.490.57%6.44-1.26%-1.88%
2019-05-156.456.566.396.511.88%0.62%-0.20%22,228,100143,805,00083%6.470.76%6.500.00%6.460.84%6.52-1.72%-1.88%
2019-05-146.406.566.286.39-2.59%-0.48%-3.72%26,504,600170,185,00092%6.42-2.82%6.500.62%6.400.68%6.64-2.30%-1.74%
2019-05-136.616.776.476.56-1.80%-0.71%-3.43%27,652,000182,705,00091%6.611.87%6.462.13%6.360.57%6.79-2.01%-1.52%
2019-05-106.396.776.166.686.88%2.99%-3.64%42,515,000275,733,000131%6.494.97%6.332.49%6.32-0.82%6.93-3.78%-1.31%
2019-05-096.146.266.086.252.12%1.15%-13.24%17,401,100107,516,00046%6.180.42%6.17-1.45%6.38-3.31%7.20-3.04%-0.88%
2019-05-086.006.345.956.12-1.13%-0.54%-17.63%23,365,000143,769,00052%6.15-0.61%6.27-3.56%6.59-4.05%7.43-1.82%-0.47%
2019-05-076.356.376.056.19-1.43%-0.02%-18.21%25,376,800157,099,00052%6.19-3.73%6.50-5.15%6.87-4.18%7.57-1.47%-0.26%
2019-05-066.616.666.286.28-10.03%-2.35%-18.24%26,986,000173,543,00055%6.43-8.13%6.85-4.99%7.17-3.43%7.68-1.18%-0.11%
2019-04-306.947.106.856.980.58%-0.29%-10.20%18,905,400132,335,00040%7.00-1.34%7.21-2.34%7.43-2.92%7.77-0.18%0.01%
2019-04-297.397.476.896.94-5.58%-2.18%-10.88%34,289,800243,289,00069%7.10-4.73%7.38-2.83%7.65-2.88%7.79-1.28%0.03%
2019-04-267.247.657.207.350.82%-1.30%-6.82%32,969,400245,520,00061%7.45-1.52%7.60-2.99%7.88-0.88%7.89-0.29%0.29%
2019-04-257.797.827.267.29-7.37%-3.60%-7.85%42,984,400325,028,00076%7.56-2.64%7.83-2.64%7.95-0.65%7.91-0.18%0.40%
2019-04-247.787.927.577.871.16%1.33%-0.69%38,030,400295,369,00064%7.77-3.68%8.04-0.47%8.00-0.10%7.930.16%0.55%
2019-04-238.188.457.777.78-6.15%-3.52%-1.67%60,202,600485,493,000108%8.06-1.41%8.080.64%8.011.27%7.910.53%0.55%
2019-04-228.078.447.878.292.98%1.36%5.34%67,374,700551,084,000131%8.182.76%8.031.89%7.910.09%7.870.99%0.50%
2019-04-197.828.147.758.052.55%1.14%3.30%46,531,000370,331,00092%7.961.35%7.881.82%7.900.24%7.790.26%0.42%
2019-04-187.807.987.707.851.55%-0.04%0.99%37,973,300298,213,00076%7.850.54%7.74-1.95%7.880.13%7.770.05%0.42%
2019-04-177.847.987.687.73-1.15%-1.04%-0.50%37,316,200291,491,00073%7.812.75%7.89-0.04%7.870.40%7.770.05%0.48%
2019-04-167.567.877.407.820.90%2.87%0.71%50,363,000382,844,00094%7.60-6.08%7.90-0.48%7.84-0.03%7.77-0.05%0.53%
2019-04-158.508.707.737.75-3.13%-4.25%-0.24%88,458,500716,014,000178%8.092.98%7.942.01%7.842.07%7.771.36%0.60%
2019-04-127.738.027.638.002.43%1.78%4.37%70,303,500552,562,000156%7.860.40%7.781.46%7.680.63%7.670.86%0.45%
2019-04-117.498.127.447.815.54%-0.24%2.76%83,134,800650,872,000208%7.836.03%7.673.23%7.630.70%7.601.28%0.34%
2019-04-107.387.507.247.40-0.40%0.22%-1.39%24,683,000182,258,00068%7.38-0.65%7.43-1.54%7.58-0.92%7.500.15%0.09%
2019-04-097.327.597.307.431.36%-0.03%-0.84%27,854,700207,011,00076%7.43-0.23%7.54-1.44%7.65-0.29%7.490.08%-0.10%
2019-04-087.727.757.207.33-5.05%-1.60%-2.10%44,539,200331,758,000120%7.45-3.72%7.65-1.44%7.670.37%7.490.15%-0.22%
2019-04-047.887.887.647.720.00%-0.22%3.26%37,378,900289,197,000107%7.74-0.68%7.770.51%7.651.10%7.480.27%-0.37%