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
2021-02-2612.4512.6012.3812.41-3.20%-0.37%-4.38%15,761,900196,323,00064%12.46-4.34%13.00-3.23%13.380.26%12.980.29%0.38%
2021-02-2513.3613.4312.7812.82-2.21%-1.54%-0.94%18,875,700245,784,00081%13.02-2.05%13.43-0.97%13.340.84%12.940.47%0.34%
2021-02-2413.5113.6912.9613.11-3.60%-1.38%1.78%27,796,900369,494,000124%13.29-3.27%13.561.16%13.230.85%12.880.71%0.28%
2021-02-2313.5514.1313.4313.60-0.29%-1.04%6.33%37,687,600517,932,000183%13.741.20%13.413.00%13.122.29%12.791.40%0.22%
2021-02-2213.0513.9713.0513.646.65%0.44%8.14%47,515,300645,248,000246%13.588.37%13.024.85%12.834.27%12.610.96%0.12%
2021-02-1912.3812.7912.2212.791.75%2.07%2.38%23,648,800296,343,000122%12.530.33%12.421.10%12.301.40%12.49-0.22%0.18%
2021-02-1812.0012.7512.0012.573.54%0.64%0.39%28,686,000358,296,000143%12.493.79%12.282.52%12.131.22%12.52-0.09%0.30%
2021-02-1011.9112.1711.7912.141.00%0.88%-3.13%12,609,700151,744,00061%12.030.01%11.980.88%11.98-0.90%12.53-0.04%0.39%
2021-02-0911.9412.1511.8712.021.52%-0.11%-4.12%11,718,800141,016,00054%12.031.64%11.87-0.68%12.09-1.66%12.540.17%0.43%
2021-02-0811.7511.9911.6711.841.46%0.01%-5.40%9,575,600113,366,00041%11.840.63%11.96-1.66%12.30-2.78%12.520.17%0.44%
2021-02-0511.8011.9711.6311.67-3.39%-0.81%-6.60%14,210,000167,182,00060%11.77-3.48%12.16-2.72%12.65-0.92%12.50-0.13%0.37%
2021-02-0412.5612.5611.8412.08-5.33%-0.89%-3.44%16,211,900197,603,00071%12.19-1.91%12.50-3.18%12.77-0.24%12.51-0.10%0.29%
2021-02-0312.4012.7912.1112.761.51%2.69%1.88%18,778,200233,341,00087%12.43-2.54%12.91-0.29%12.800.24%12.520.07%0.21%
2021-02-0212.8813.0412.5412.57-4.84%-1.41%0.44%24,987,800318,582,000124%12.75-4.09%12.940.44%12.770.91%12.520.39%0.09%
2021-02-0113.0913.5712.9713.212.72%-0.63%5.96%33,424,600444,357,000192%13.294.58%12.892.73%12.652.44%12.471.61%-0.06%
2021-01-2912.5013.0712.2412.863.13%1.16%4.82%29,363,900373,269,000190%12.711.14%12.551.73%12.351.32%12.270.92%-0.32%
2021-01-2812.1812.9712.1512.471.14%-0.79%2.57%26,637,500334,797,000199%12.572.22%12.332.19%12.190.97%12.160.85%-0.46%
2021-01-2712.1812.5412.0612.33-1.99%0.28%2.28%22,088,800271,602,000191%12.301.60%12.071.17%12.070.56%12.060.40%-0.59%
2021-01-2611.4512.5811.3512.589.97%3.94%4.77%24,057,600291,165,000232%12.104.46%11.930.21%12.010.34%12.010.22%-0.68%
2021-01-2511.8311.8311.4011.44-3.30%-1.26%-4.52%12,147,200140,736,000132%11.59-2.88%11.90-1.56%11.96-0.83%11.98-0.51%-0.77%
2021-01-2212.2612.2611.8011.83-3.35%-0.84%-1.76%11,962,100142,704,000131%11.93-2.72%12.09-0.56%12.06-0.15%12.04-0.91%-0.81%
2021-01-2112.3212.3512.1012.24-0.08%-0.20%0.72%9,898,500121,395,000102%12.261.20%12.160.93%12.080.53%12.15-0.99%-0.81%
2021-01-2012.1012.2712.0112.251.16%1.08%-0.19%9,187,400111,344,00087%12.120.48%12.050.53%12.020.06%12.27-1.05%-0.72%
2021-01-1912.1012.1612.0012.110.08%0.41%-2.36%6,501,60078,417,00059%12.060.91%11.980.18%12.010.08%12.40-1.13%-0.65%
2021-01-1811.8112.1011.7812.101.34%1.24%-3.55%7,758,00092,721,00064%11.950.01%11.96-0.46%12.00-0.14%12.55-0.99%-0.58%
2021-01-1512.0112.0811.8611.94-0.33%-0.09%-5.77%7,488,60089,499,00059%11.95-0.31%12.02-0.15%12.02-1.50%12.67-0.51%-0.51%
2021-01-1412.0212.1011.9511.98-0.75%-0.07%-5.94%6,311,90075,670,00050%11.99-0.85%12.04-0.06%12.20-1.72%12.74-0.41%-0.48%
2021-01-1312.0712.2111.9512.07-0.17%-0.17%-5.61%9,112,600110,180,00072%12.090.70%12.04-1.77%12.42-1.55%12.79-0.53%-0.46%
2021-01-1211.9512.1011.9012.090.67%0.69%-5.96%8,021,80096,318,00063%12.01-0.18%12.26-2.27%12.61-1.65%12.86-0.72%-0.43%
2021-01-1112.0212.1911.9412.010.00%-0.16%-7.25%13,737,400165,249,000106%12.03-3.92%12.54-2.59%12.82-1.82%12.95-0.85%-0.36%