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:
恒邦股份( 002237.SZ 深证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2019-09-1215.4015.4515.2615.33-1.10%0.04%-1.22%23,353,900357,871,00051%15.32-1.79%15.470.06%15.40-0.62%15.52-0.06%-0.77%
2019-09-1115.5715.7615.4615.50-1.21%-0.67%-0.19%40,706,000635,188,00084%15.601.24%15.460.76%15.49-0.88%15.53-0.51%-0.96%
2019-09-1015.2215.7015.1715.691.23%1.80%0.53%41,150,600634,244,00074%15.410.44%15.34-0.90%15.63-0.16%15.61-0.78%-1.06%
2019-09-0915.3015.5115.0315.501.51%1.01%-1.46%36,214,800555,718,00062%15.350.44%15.48-1.71%15.660.26%15.73-1.19%-1.08%
2019-09-0615.1815.5115.0915.27-4.08%-0.05%-4.08%47,437,200724,756,00076%15.28-3.18%15.75-0.49%15.610.03%15.92-0.59%-0.96%
2019-09-0515.7916.0315.5515.920.44%0.89%-0.58%48,888,300771,445,00080%15.78-1.90%15.831.05%15.610.32%16.01-0.40%-0.94%
2019-09-0416.1816.3115.8015.850.32%-1.47%-1.42%62,848,4001,010,980,000105%16.093.22%15.662.05%15.56-0.20%16.08-0.64%-0.92%
2019-09-0315.2615.8315.1615.803.54%1.38%-2.36%57,219,800891,749,00093%15.593.21%15.350.13%15.59-1.27%16.18-1.14%-0.86%
2019-09-0215.1915.3014.8315.260.07%1.05%-6.77%39,270,600593,006,00060%15.10-1.12%15.33-2.26%15.79-2.21%16.37-1.06%-0.70%
2019-08-3015.2715.5715.0315.25-3.36%-0.14%-7.82%49,454,200755,243,00073%15.27-1.61%15.68-2.16%16.15-1.05%16.54-1.38%-0.52%
2019-08-2915.2715.8315.1815.781.74%1.66%-5.93%60,658,000941,561,00087%15.52-2.83%16.03-2.83%16.32-1.14%16.77-1.90%-0.26%
2019-08-2816.6116.7015.2915.51-8.17%-2.90%-9.29%103,640,5001,655,575,000142%15.97-4.15%16.50-1.79%16.51-2.01%17.10-1.50%0.12%
2019-08-2716.5017.0916.4416.89-0.59%1.35%-2.70%57,223,500953,637,00081%16.67-2.58%16.800.05%16.85-0.84%17.36-0.96%0.39%
2019-08-2617.2817.3816.9116.993.41%-0.68%-3.07%72,250,9001,235,927,00097%17.113.86%16.790.00%16.99-0.24%17.53-0.05%0.68%
2019-08-2316.3816.6916.2816.43-1.02%-0.24%-6.31%46,307,900762,675,00061%16.47-0.80%16.79-1.70%17.03-1.52%17.54-0.36%0.75%
2019-08-2216.6116.7316.4816.60-2.81%-0.01%-5.68%46,191,800766,856,00059%16.60-3.52%17.08-1.12%17.29-2.00%17.60-0.23%0.91%
2019-08-2117.6417.6417.0017.08-3.17%-0.74%-3.18%54,919,500945,072,00068%17.21-0.47%17.27-1.15%17.64-0.42%17.640.00%1.09%
2019-08-2017.1017.7016.9617.641.20%2.02%-0.01%69,543,9001,202,413,00081%17.29-0.09%17.47-2.13%17.72-0.96%17.640.43%1.27%
2019-08-1917.2217.4517.0817.43-2.63%0.72%-0.77%63,373,0001,096,645,00070%17.31-2.90%17.85-0.42%17.890.10%17.570.73%1.46%
2019-08-1618.0118.0917.6317.900.11%0.44%2.65%66,596,0001,186,873,00075%17.82-2.18%17.93-0.53%17.870.33%17.441.20%1.44%
2019-08-1518.3018.6517.6617.880.22%-1.87%3.77%100,159,1001,824,882,000118%18.222.93%18.031.56%17.810.98%17.231.94%1.18%
2019-08-1417.5018.0917.3917.84-4.19%0.78%5.54%97,169,5001,720,114,000118%17.70-2.38%17.750.35%17.640.39%16.901.20%0.84%
2019-08-1317.8718.8217.6018.628.83%2.68%11.48%106,885,6001,938,314,000140%18.136.12%17.691.77%17.571.83%16.701.93%0.68%
2019-08-1217.1217.3216.7317.11-2.34%0.12%4.41%55,757,000952,842,00073%17.09-2.35%17.38-0.40%17.261.23%16.390.66%0.40%
2019-08-0917.2517.8817.1317.520.34%0.11%7.62%76,971,0001,346,977,000106%17.500.26%17.451.29%17.052.25%16.281.23%0.27%
2019-08-0817.5017.9616.8417.460.34%0.03%8.57%92,777,3001,619,290,000136%17.450.28%17.232.51%16.673.13%16.081.57%0.06%
2019-08-0717.1517.7417.0317.404.57%-0.03%9.89%103,348,7001,798,825,000163%17.412.91%16.814.39%16.172.75%15.831.86%-0.26%
2019-08-0616.9917.4216.2616.643.03%-1.61%7.04%126,266,1002,135,490,000213%16.917.41%16.106.92%15.733.36%15.552.30%-0.49%
2019-08-0514.9916.1514.9816.1510.01%2.56%6.28%71,417,2001,124,603,000132%15.756.30%15.060.68%15.220.86%15.200.48%-0.82%
2019-08-0214.9814.9914.6214.680.00%-0.90%-2.93%60,560,400897,118,000109%14.811.82%14.96-1.35%15.09-0.30%15.12-1.36%-1.06%