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
2020-02-2115.3116.4415.3116.056.22%1.41%9.15%78,579,3001,243,661,000172%15.834.95%15.442.09%15.232.28%14.712.02%0.72%
2020-02-2015.1015.2414.8415.11-0.26%0.19%4.83%53,180,500802,024,000123%15.08-1.30%15.130.89%14.891.39%14.411.24%0.44%
2020-02-1915.4815.4814.9915.151.34%-0.84%6.41%68,387,4001,044,888,000167%15.282.00%14.992.58%14.692.17%14.242.19%0.19%
2020-02-1814.7215.2914.6314.952.54%-0.20%7.30%55,440,100830,492,000140%14.983.16%14.622.53%14.382.05%13.931.62%-0.22%
2020-02-1714.2714.7414.1914.582.82%0.41%6.34%40,167,000583,274,000107%14.522.48%14.251.55%14.091.26%13.711.26%-0.53%
2020-02-1414.1614.3514.0114.18-0.91%0.08%4.72%36,917,800523,070,00097%14.170.40%14.040.96%13.910.80%13.540.30%-0.87%
2020-02-1313.7714.3713.7314.313.85%1.40%5.99%53,725,000758,189,000145%14.113.05%13.901.36%13.801.37%13.500.23%-1.07%
2020-02-1213.5813.8213.4813.781.17%0.62%2.30%26,019,900356,340,00071%13.70-0.20%13.720.26%13.610.93%13.47-0.71%-1.40%
2020-02-1113.7313.9413.5713.62-2.37%-0.74%0.40%32,141,000441,050,00087%13.72-0.03%13.680.84%13.490.91%13.57-0.37%-1.37%
2020-02-1013.4514.0713.3613.953.79%1.63%2.45%46,765,000641,886,000130%13.730.98%13.571.65%13.371.40%13.62-0.56%-1.38%
2020-02-0713.5013.8613.3613.440.30%-1.13%-1.85%38,650,100525,380,000110%13.591.81%13.351.49%13.18-0.05%13.69-0.83%-1.28%
2020-02-0613.2013.6313.0713.40-0.30%0.37%-2.95%39,060,000521,483,000112%13.351.39%13.151.18%13.19-1.07%13.81-1.27%-1.17%
2020-02-0512.5113.6312.4713.444.92%2.07%-3.90%54,200,900713,725,000153%13.172.70%13.00-1.03%13.33-2.47%13.99-1.83%-1.01%
2020-02-0412.5513.0612.5112.810.95%-0.09%-10.07%26,461,900339,300,00075%12.82-0.54%13.13-3.00%13.67-1.98%14.25-1.49%-0.79%
2020-02-0312.3513.5012.3412.69-6.62%-1.56%-12.25%42,728,100550,793,000117%12.89-6.88%13.54-5.10%13.94-3.19%14.46-2.15%-0.58%
2020-01-2314.1814.2013.2913.59-3.21%-1.83%-8.04%26,188,200362,551,00074%13.84-1.59%14.27-1.51%14.40-1.30%14.78-1.74%-0.32%
2020-01-2214.4414.4413.6514.04-5.33%-0.20%-6.65%37,312,200524,914,00085%14.07-5.53%14.48-1.73%14.59-1.58%15.04-3.08%-0.03%
2020-01-2114.7415.0414.7414.830.68%-0.41%-4.43%29,529,900439,726,00058%14.891.66%14.740.08%14.83-0.19%15.52-0.40%0.61%
2020-01-2014.6014.8114.5014.73-0.14%0.56%-5.46%21,317,800312,273,00037%14.65-0.05%14.73-0.82%14.86-0.62%15.58-0.42%0.84%
2020-01-1714.5914.8714.4514.750.55%0.65%-5.72%30,317,100444,297,00046%14.66-1.37%14.85-0.74%14.95-0.81%15.650.37%1.20%
2020-01-1615.0415.0814.6614.67-2.13%-1.27%-5.88%29,890,600444,132,00043%14.86-1.03%14.96-0.66%15.07-1.47%15.590.28%1.32%
2020-01-1515.0815.1514.8514.99-0.53%-0.16%-3.56%33,943,800509,639,00050%15.010.16%15.06-0.53%15.30-3.26%15.540.34%1.36%
2020-01-1414.8815.1514.8015.07-1.05%0.53%-2.72%37,610,200563,794,00055%14.99-1.23%15.14-1.73%15.81-0.38%15.490.36%1.39%
2020-01-1315.2715.3515.0315.23-1.23%0.36%-1.33%34,807,500528,239,00053%15.18-0.36%15.41-3.74%15.87-0.23%15.440.62%1.41%
2020-01-1015.2015.4415.0615.42-0.39%1.25%0.51%47,976,700730,672,00071%15.23-2.15%16.01-0.30%15.910.73%15.340.50%1.47%
2020-01-0915.4015.9015.3815.48-9.42%-0.54%1.42%104,980,9001,633,882,000163%15.56-6.89%16.05-0.53%15.790.52%15.261.10%1.49%
2020-01-0816.5217.3215.9817.097.96%2.24%13.19%117,588,4001,965,637,000218%16.726.42%16.144.52%15.713.78%15.103.31%1.48%
2020-01-0715.7015.9615.4615.83-2.58%0.78%8.31%76,526,5001,201,967,000160%15.71-0.50%15.442.19%15.142.24%14.621.98%1.19%
2020-01-0615.5216.2515.3016.2510.02%2.94%13.39%98,742,7001,558,774,000230%15.797.85%15.115.46%14.814.36%14.333.18%1.03%
2020-01-0314.2614.9714.1414.770.00%0.91%6.34%67,624,800989,825,000178%14.644.67%14.332.95%14.191.66%13.891.55%0.71%