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
2019-07-1915.9516.4715.6815.823.33%-1.77%-5.98%106,716,3001,718,632,000108%16.11-0.35%16.14-1.02%16.28-0.69%16.83-1.99%-0.11%
2019-07-1816.7816.8515.2815.31-5.08%-5.27%-10.82%102,218,3001,651,949,00098%16.160.05%16.30-0.76%16.39-1.91%17.17-1.31%0.41%
2019-07-1716.1816.4515.9616.13-3.47%-0.14%-7.27%68,108,5001,100,185,00063%16.15-3.39%16.43-0.87%16.71-0.10%17.40-0.81%0.80%
2019-07-1616.5016.9816.3716.71-0.48%-0.06%-4.72%59,552,200995,729,00054%16.721.66%16.57-1.60%16.73-0.70%17.540.08%1.12%
2019-07-1516.5216.9415.8416.791.94%2.09%-4.18%69,229,6001,138,617,00060%16.45-0.74%16.840.32%16.84-2.34%17.520.17%1.29%
2019-07-1216.8516.9516.1816.47-5.78%-0.60%-5.85%86,385,8001,431,359,00073%16.57-3.93%16.79-1.26%17.25-2.41%17.49-0.27%1.44%
2019-07-1116.8917.7016.8117.488.57%1.35%-0.35%124,740,3002,151,375,000107%17.255.20%17.00-2.45%17.67-1.11%17.540.03%1.79%
2019-07-1016.8016.9715.9216.10-5.29%-1.80%-8.18%97,504,6001,598,632,00078%16.40-5.19%17.43-3.98%17.87-1.40%17.540.15%2.19%
2019-07-0918.0018.1316.9017.00-9.48%-1.69%-2.91%99,073,4001,713,141,00080%17.29-5.73%18.15-1.26%18.120.34%17.510.56%2.74%
2019-07-0818.8719.1417.3518.78-2.59%2.38%7.86%125,117,4002,294,970,000107%18.34-1.19%18.380.62%18.061.92%17.412.33%3.10%
2019-07-0517.8019.2817.6519.289.98%3.86%13.31%147,944,0002,746,387,000131%18.561.99%18.273.05%17.721.85%17.023.15%3.20%
2019-07-0417.7719.2517.3717.53-1.52%-3.69%6.27%119,501,6002,175,204,000110%18.201.38%17.733.46%17.401.22%16.502.59%3.11%
2019-07-0318.0018.3917.5517.805.64%-0.86%10.70%112,450,6002,018,996,000109%17.966.29%17.141.39%17.191.67%16.082.41%2.96%
2019-07-0216.9917.2916.5116.85-0.88%-0.25%7.32%97,694,0001,650,371,00096%16.892.59%16.90-0.76%16.910.72%15.701.76%2.80%
2019-07-0116.0117.1715.8217.001.74%3.24%10.18%101,527,0001,671,697,000103%16.47-4.72%17.030.08%16.792.44%15.431.73%2.73%
2019-06-2817.8118.0816.6116.71-4.30%-3.30%10.17%119,456,8002,064,354,000137%17.280.33%17.021.77%16.394.22%15.173.20%2.67%
2019-06-2716.4418.2516.1117.465.24%1.36%18.80%141,195,7002,432,105,000175%17.233.58%16.725.75%15.724.95%14.704.04%2.48%
2019-06-2616.0017.4215.8816.591.34%-0.24%17.44%157,941,3002,626,543,000218%16.632.72%15.817.58%14.986.05%14.135.59%2.17%
2019-06-2515.7616.3715.5716.3710.01%1.12%22.37%106,984,5001,731,947,000166%16.1911.90%14.706.97%14.135.57%13.384.19%1.74%
2019-06-2413.8714.8813.7514.889.98%2.85%15.89%126,198,7001,825,800,000197%14.476.84%13.745.44%13.384.45%12.843.31%1.39%
2019-06-2112.9013.8512.6813.537.47%-0.09%8.86%112,842,6001,528,114,000192%13.545.73%13.034.17%12.812.83%12.432.28%1.14%
2019-06-2013.0313.1312.5612.591.53%-1.70%3.60%74,589,100955,329,000134%12.814.55%12.511.96%12.461.31%12.151.14%1.08%
2019-06-1912.1112.4612.1012.40-1.20%1.22%3.20%52,688,900645,489,00092%12.25-0.71%12.27-0.84%12.300.70%12.020.77%1.22%
2019-06-1812.0912.6411.9912.554.06%1.72%5.26%49,906,300615,760,00088%12.340.98%12.370.55%12.211.00%11.921.01%1.35%
2019-06-1712.0512.5211.9812.06-3.60%-1.29%2.17%47,763,400583,568,00081%12.22-2.27%12.311.00%12.090.80%11.801.14%1.62%
2019-06-1412.3412.8912.1212.512.96%0.06%7.19%71,196,800890,105,000126%12.503.28%12.182.35%12.001.38%11.671.35%1.50%
2019-06-1312.1212.4511.9012.15-1.30%0.37%5.51%49,615,100600,599,00095%12.111.17%11.901.15%11.830.60%11.520.95%1.22%
2019-06-1211.5712.6011.5612.316.03%2.88%7.91%86,570,2001,035,840,000176%11.973.32%11.770.84%11.761.35%11.411.30%1.10%
2019-06-1111.4811.7211.4211.610.26%0.25%3.09%47,874,900554,427,000112%11.58-0.08%11.67-0.38%11.610.78%11.260.68%0.92%
2019-06-1011.5711.8511.2811.580.00%-0.09%3.52%45,736,400530,078,000117%11.59-1.86%11.720.84%11.521.50%11.190.84%0.84%