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
2020-02-184.524.524.524.529.98%0.00%25.10%4,176,30018,877,00022%4.5211.39%3.913.55%3.781.15%3.611.26%1.07%
2020-02-173.904.113.904.119.89%1.28%15.19%23,089,80093,687,000109%4.069.94%3.772.64%3.742.66%3.572.18%0.77%
2020-02-143.553.843.533.744.76%1.33%7.10%27,795,600102,585,000130%3.692.07%3.68-0.22%3.641.45%3.491.04%0.31%
2020-02-133.633.713.503.57-4.80%-1.27%3.30%27,206,90098,375,000139%3.62-2.61%3.681.29%3.591.41%3.460.85%-0.20%
2020-02-123.603.853.563.753.59%1.00%9.43%34,028,400126,351,000200%3.710.30%3.642.89%3.542.79%3.431.96%-0.30%
2020-02-113.683.853.593.620.56%-2.22%7.71%47,390,300175,439,000335%3.708.09%3.547.19%3.446.66%3.364.38%-0.48%
2020-02-103.243.603.193.6010.09%5.11%11.80%26,970,80092,373,000251%3.436.53%3.304.17%3.234.26%3.221.58%-0.90%
2020-02-073.153.293.133.273.81%1.71%3.15%15,497,50049,818,000167%3.222.45%3.172.29%3.100.59%3.17-0.31%-1.04%
2020-02-063.103.183.043.150.64%0.38%-0.94%13,507,70042,392,000155%3.140.00%3.102.31%3.08-0.36%3.18-0.78%-1.00%
2020-02-053.063.283.013.133.99%-0.25%-2.34%13,017,30040,846,000158%3.144.81%3.030.17%3.09-0.74%3.21-1.48%-0.92%
2020-02-042.903.082.893.013.79%0.53%-7.47%11,279,20033,765,000129%2.993.21%3.02-2.93%3.11-2.69%3.25-1.69%-0.76%
2020-02-032.902.922.902.90-9.94%-0.03%-12.36%9,010,90026,143,00095%2.90-10.13%3.11-5.30%3.20-3.44%3.31-2.45%-0.58%
2020-01-233.293.323.163.22-3.01%-0.25%-5.07%6,613,40021,351,00057%3.23-1.77%3.29-1.50%3.31-0.99%3.39-4.10%-0.34%
2020-01-223.313.333.243.32-0.30%1.03%-6.14%6,414,00021,075,00037%3.29-1.85%3.34-0.54%3.35-0.42%3.54-0.06%0.62%
2020-01-213.403.403.333.33-1.77%-0.54%-5.91%5,865,70019,640,00031%3.35-0.77%3.35-0.36%3.36-0.80%3.540.11%0.80%
2020-01-203.393.393.353.391.80%0.47%-4.10%5,997,10020,233,00031%3.371.05%3.370.15%3.390.03%3.540.23%0.84%
2020-01-173.393.393.313.33-1.77%-0.27%-5.59%6,755,20022,558,00033%3.34-1.21%3.36-1.18%3.39-1.11%3.530.11%0.85%
2020-01-163.353.433.343.391.19%0.30%-3.78%7,369,40024,911,00036%3.380.63%3.400.09%3.42-4.54%3.520.11%0.85%
2020-01-153.393.423.343.35-2.05%-0.27%-4.80%8,208,60027,571,00040%3.36-2.33%3.40-1.19%3.590.11%3.520.00%0.83%
2020-01-143.403.503.383.421.48%-0.55%-2.81%12,826,00044,104,00066%3.441.72%3.44-5.08%3.580.17%3.520.17%0.82%
2020-01-133.383.433.363.37-0.59%-0.33%-4.07%13,439,70045,435,00071%3.38-2.28%3.62-0.03%3.580.06%3.510.03%0.81%
2020-01-103.523.583.373.39-7.63%-2.02%-3.47%36,020,200124,618,000204%3.46-8.64%3.62-0.77%3.58-0.42%3.51-0.03%0.82%
2020-01-093.853.853.623.674.86%-3.09%4.47%55,496,000210,137,000419%3.798.76%3.656.57%3.595.93%3.515.50%0.83%
2020-01-083.483.563.373.501.45%0.52%5.11%22,726,80079,128,000254%3.482.08%3.432.03%3.391.86%3.331.80%0.30%
2020-01-073.353.463.353.452.07%1.14%5.47%15,372,10052,429,000196%3.411.91%3.361.76%3.331.84%3.270.43%0.14%
2020-01-063.333.383.303.382.42%0.99%3.78%12,872,40043,088,000153%3.352.11%3.301.73%3.271.49%3.260.40%0.22%
2020-01-033.243.323.223.301.54%0.67%1.73%8,390,00027,501,000106%3.281.42%3.241.47%3.220.78%3.240.03%0.23%
2020-01-023.233.253.203.251.88%0.56%0.22%6,213,10020,078,00079%3.231.16%3.200.44%3.190.06%3.24-0.06%0.29%
2019-12-313.203.233.173.190.31%-0.16%-1.69%4,030,80012,878,00049%3.201.01%3.180.06%3.19-0.13%3.25-0.03%0.39%
2019-12-303.173.213.123.180.00%0.54%-2.03%6,007,80019,000,00066%3.16-1.00%3.18-0.66%3.20-1.63%3.250.00%0.51%