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:
银邦股份( 300337.SZ 深证)
板块 :有色金属_h   
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
2020-04-033.383.413.313.33-2.06%-0.83%-3.51%7,678,30025,786,00082%3.360.81%3.340.36%3.32-0.98%3.45-0.81%-0.86%
2020-04-023.283.403.243.403.66%2.07%-2.27%8,662,30028,854,00089%3.330.45%3.320.36%3.36-1.50%3.48-0.43%-0.92%
2020-04-013.273.353.273.280.31%-1.09%-6.12%8,078,40026,786,00080%3.32-0.12%3.31-1.98%3.41-2.15%3.49-0.68%-1.06%
2020-03-313.363.383.263.27-1.51%-1.51%-7.05%6,359,70021,115,00060%3.320.48%3.38-2.14%3.48-0.77%3.52-0.37%-1.06%
2020-03-303.423.453.233.32-3.77%0.48%-5.98%12,492,10041,273,000109%3.30-6.43%3.45-3.90%3.51-1.65%3.53-1.31%-1.15%
2020-03-273.603.613.453.45-2.82%-2.29%-3.58%8,479,50029,939,00076%3.53-1.56%3.590.11%3.57-0.56%3.58-0.58%-1.07%
2020-03-263.603.633.543.55-1.93%-1.03%-1.36%8,734,00031,330,00074%3.59-1.32%3.590.36%3.590.62%3.60-0.66%-1.05%
2020-03-253.663.683.583.621.69%-0.41%-0.08%12,939,00047,034,000108%3.643.18%3.580.22%3.570.45%3.62-1.60%-1.09%
2020-03-243.543.583.433.562.30%1.05%-3.31%9,194,90032,393,00068%3.52-0.40%3.570.48%3.550.00%3.68-1.31%-1.05%
2020-03-233.523.613.483.48-4.40%-1.61%-6.73%7,511,80026,567,00048%3.54-2.51%3.55-0.34%3.55-0.92%3.73-0.88%-1.13%
2020-03-203.653.693.583.641.96%0.33%-3.29%10,566,00038,333,00061%3.634.04%3.560.85%3.58-0.64%3.76-1.34%-1.19%
2020-03-193.503.573.403.572.29%2.38%-6.42%11,402,30039,762,00058%3.49-2.49%3.53-1.86%3.61-1.64%3.82-1.85%-1.43%
2020-03-183.623.663.463.49-2.79%-2.40%-10.21%11,477,40041,040,00051%3.581.22%3.60-1.29%3.67-2.63%3.89-0.69%-1.63%
2020-03-173.553.663.403.591.13%1.61%-8.28%14,295,10050,511,00060%3.53-4.05%3.65-2.44%3.77-1.88%3.91-1.29%-1.70%
2020-03-163.853.853.543.55-5.59%-3.59%-10.47%14,530,90053,507,00057%3.68-0.86%3.74-3.16%3.84-0.88%3.97-0.48%-1.64%
2020-03-133.603.843.553.76-1.83%1.24%-5.62%15,757,20058,526,00058%3.71-3.13%3.86-1.23%3.87-1.78%3.98-0.40%-1.62%
2020-03-123.853.923.773.83-2.30%-0.10%-4.25%11,767,10045,116,00040%3.83-3.60%3.91-0.08%3.94-1.38%4.00-1.06%-1.59%
2020-03-114.064.063.913.92-3.21%-1.43%-3.04%21,777,70086,607,00072%3.982.39%3.91-0.96%4.00-0.05%4.04-1.25%-1.40%
2020-03-103.664.153.664.056.02%4.27%-1.07%28,001,300108,745,00083%3.880.05%3.95-2.28%4.00-1.19%4.09-2.06%-1.20%
2020-03-094.014.023.783.82-7.06%-1.60%-8.61%27,363,700106,239,00073%3.88-5.59%4.04-0.96%4.05-0.42%4.18-1.46%-0.83%
2020-03-064.094.174.054.11-2.14%-0.05%-3.11%22,120,60090,954,00056%4.11-0.07%4.08-0.03%4.060.64%4.24-3.79%-0.59%
2020-03-054.094.204.014.203.45%2.07%-4.74%36,246,100149,150,00073%4.123.24%4.081.22%4.04-1.05%4.41-3.80%0.17%
2020-03-043.914.073.914.061.75%1.86%-11.41%21,760,30086,729,00033%3.99-2.80%4.030.20%4.08-1.99%4.58-1.38%1.54%
2020-03-034.174.253.953.99-1.72%-2.71%-14.14%35,446,200145,362,00051%4.102.96%4.02-1.73%4.16-2.57%4.65-0.71%2.61%
2020-03-023.944.103.904.064.10%1.93%-13.25%30,782,800122,597,00045%3.98-0.15%4.09-3.22%4.27-1.79%4.68-0.26%2.81%
2020-02-284.054.173.903.90-9.93%-2.23%-16.88%43,833,300174,834,00065%3.99-8.64%4.23-4.79%4.35-5.90%4.69-0.13%3.05%
2020-02-274.354.504.274.331.17%-0.82%-7.83%29,734,400129,810,00050%4.37-0.39%4.44-0.11%4.63-3.38%4.700.77%3.17%
2020-02-264.204.654.204.28-4.25%-2.35%-8.19%43,151,000189,124,00074%4.38-3.29%4.45-5.52%4.79-1.44%4.660.82%3.18%
2020-02-254.404.654.334.470.45%-1.37%-3.33%54,563,300247,299,00099%4.532.56%4.71-3.76%4.86-0.90%4.621.58%3.29%
2020-02-244.444.594.284.450.00%0.70%-2.24%64,977,200287,160,000118%4.42-11.62%4.89-2.34%4.90-0.71%4.551.00%3.57%