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
2020-09-2513.9214.2213.9214.151.29%0.28%-3.58%8,059,000113,715,00068%14.111.35%14.12-1.03%14.35-0.83%14.68-0.25%-0.57%
2020-09-2413.9014.1113.7113.97-0.99%0.34%-5.04%12,434,200173,110,000103%13.92-2.47%14.27-1.96%14.47-1.18%14.71-0.69%-0.58%
2020-09-2314.6214.6714.0114.11-3.55%-1.15%-4.75%16,811,000239,957,000145%14.27-2.54%14.55-1.82%14.64-1.45%14.81-0.53%-0.53%
2020-09-2214.6014.7614.5114.63-2.79%-0.11%-1.77%11,096,100162,516,000102%14.65-2.54%14.82-0.18%14.86-1.07%14.89-0.17%-0.49%
2020-09-2114.9915.1814.9215.050.13%0.15%0.88%7,674,000115,323,00069%15.031.11%14.85-0.28%15.020.15%14.92-0.40%-0.54%
2020-09-1814.8015.0414.6715.032.24%1.12%0.35%9,724,000144,525,00081%14.860.92%14.89-1.08%15.000.21%14.98-0.43%-0.54%
2020-09-1715.0015.0014.5314.70-2.71%-0.18%-2.27%12,353,600181,927,000101%14.73-2.68%15.05-0.48%14.96-0.23%15.04-0.62%-0.53%
2020-09-1615.2015.2515.0315.11-2.14%-0.15%-0.17%9,374,200141,852,00078%15.13-0.70%15.130.81%15.000.48%15.14-0.72%-0.50%
2020-09-1514.8815.5514.8815.444.04%1.32%1.28%17,725,600270,122,000135%15.242.45%15.001.43%14.930.74%15.25-1.02%-0.50%
2020-09-1414.7115.1514.7114.840.88%-0.24%-3.65%8,356,700124,305,00060%14.881.77%14.790.26%14.82-0.98%15.40-0.89%-0.50%
2020-09-1114.5514.7914.4214.710.07%0.64%-5.34%8,073,200118,003,00051%14.62-1.65%14.75-0.62%14.96-0.99%15.54-0.35%-0.43%
2020-09-1014.8115.1014.6114.700.27%-1.09%-5.73%10,392,000154,442,00063%14.860.75%14.85-1.39%15.11-0.91%15.59-0.21%-0.42%
2020-09-0914.7314.9414.5514.66-2.07%-0.62%-6.19%11,310,300166,841,00067%14.75-0.99%15.05-1.43%15.25-1.51%15.63-0.15%-0.41%
2020-09-0815.1915.2514.6314.97-1.96%0.48%-4.35%16,866,700251,272,00094%14.90-3.85%15.27-1.87%15.48-2.11%15.65-0.64%-0.39%
2020-09-0715.5715.7615.1815.27-1.99%-1.45%-3.05%13,777,100213,461,00078%15.49-0.51%15.56-0.90%15.82-0.82%15.75-0.34%-0.42%
2020-09-0415.4615.7615.4015.580.26%0.04%-1.42%10,754,100167,478,00061%15.57-0.37%15.70-1.54%15.950.15%15.80-0.33%-0.52%
2020-09-0315.5815.8415.4515.54-1.89%-0.58%-2.00%12,382,400193,552,00066%15.63-1.15%15.95-0.78%15.920.21%15.86-0.32%-0.80%
2020-09-0215.9915.9915.6715.84-2.58%0.18%-0.43%21,180,500334,913,000110%15.81-2.96%16.070.32%15.890.68%15.91-0.73%-1.00%
2020-09-0116.0916.5016.0216.262.01%-0.21%1.47%19,767,300322,111,000104%16.301.04%16.021.62%15.780.54%16.03-1.04%-1.04%
2020-08-3115.9516.5015.8915.941.14%-1.17%-1.57%21,722,900350,351,000104%16.133.47%15.772.07%15.700.22%16.19-0.22%-1.01%
2020-08-2815.2215.7815.1615.762.40%1.11%-2.90%17,541,700273,420,00080%15.591.13%15.45-0.73%15.66-0.81%16.23-0.22%-1.09%
2020-08-2715.3815.5415.2815.391.58%-0.15%-5.39%13,138,600202,510,00057%15.410.33%15.56-1.16%15.79-0.85%16.27-0.13%-1.17%
2020-08-2615.5515.7715.0815.15-4.11%-1.39%-6.98%22,489,200345,507,00095%15.36-3.35%15.74-1.94%15.93-2.07%16.290.09%-1.31%
2020-08-2516.1816.2415.6615.80-2.59%-0.60%-2.90%19,169,200304,707,00076%15.90-1.50%16.06-0.69%16.26-2.09%16.27-0.92%-1.44%
2020-08-2415.9516.3515.8616.220.81%0.51%-1.24%14,331,300231,280,00053%16.14-0.04%16.17-1.42%16.61-0.11%16.42-1.36%-1.44%
2020-08-2116.3616.5015.9816.09-0.92%-0.33%-3.36%21,302,200343,894,00068%16.14-0.44%16.40-2.54%16.630.10%16.65-3.18%-1.35%
2020-08-2016.0116.5115.9016.24-1.75%0.15%-5.55%19,165,200310,763,00053%16.22-3.40%16.83-0.12%16.610.29%17.20-2.31%-0.96%
2020-08-1917.1517.1816.5016.53-4.34%-1.52%-6.09%23,281,400390,789,00057%16.79-2.40%16.851.16%16.561.75%17.60-1.11%-0.65%
2020-08-1817.1717.3916.8517.283.04%0.48%-2.92%34,313,400590,072,00079%17.204.65%16.652.99%16.28-0.04%17.80-0.73%-0.53%
2020-08-1715.9816.8215.8616.770.00%2.05%-6.47%25,516,100419,297,00054%16.432.19%16.171.90%16.29-2.27%17.93-1.04%-0.43%