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
2020-01-2314.1814.2013.2913.59-3.21%-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%
2020-01-0314.2614.9714.1414.774.68%0.91%6.34%67,624,800989,825,000178%14.644.67%14.332.95%14.191.66%13.891.55%0.71%
2020-01-0213.8814.1213.8214.110.50%0.90%3.17%30,946,200432,752,00086%13.98-0.31%13.92-0.47%13.960.18%13.680.61%0.55%
2019-12-3113.9814.1813.8214.042.03%0.09%3.28%34,294,900481,077,00093%14.032.18%13.980.39%13.930.75%13.590.70%0.48%
2019-12-3013.8414.0613.5313.76-0.72%0.23%1.93%31,206,400428,427,00084%13.73-2.64%13.93-0.17%13.830.66%13.500.51%0.43%
2019-12-2713.9814.4013.7813.860.29%-1.71%3.19%53,594,800755,741,000153%14.101.84%13.951.62%13.741.49%13.431.24%0.38%
2019-12-2613.7914.0613.5713.82-0.43%-0.19%4.18%37,382,300517,580,000115%13.85-0.14%13.731.43%13.541.10%13.270.67%0.26%
2019-12-2513.8314.0713.6713.882.81%0.10%5.33%48,434,700671,602,000155%13.873.49%13.542.15%13.391.46%13.181.00%0.21%
2019-12-2413.2513.5213.1813.501.35%0.76%3.46%33,598,400450,163,000116%13.401.35%13.250.78%13.200.68%13.050.43%0.11%
2019-12-2313.0913.3813.0013.321.37%0.76%2.52%36,216,500478,780,000130%13.220.87%13.150.19%13.110.64%12.990.40%0.07%
2019-12-2013.0213.2212.9513.141.08%0.26%1.55%27,042,000354,405,000100%13.110.02%13.120.41%13.020.56%12.940.01%0.04%
2019-12-1913.1813.2912.9413.00-2.33%-0.79%0.47%34,504,700452,104,000128%13.10-0.34%13.070.74%12.950.21%12.94-0.03%0.06%
2019-12-1812.9813.3312.9213.311.91%1.23%2.84%41,199,200541,678,000151%13.151.75%12.971.44%12.930.64%12.94-0.09%0.12%
2019-12-1712.7413.0712.7313.061.87%1.07%0.81%30,510,400394,243,000102%12.921.56%12.79-0.16%12.840.17%12.960.16%0.23%
2019-12-1612.7212.8212.6312.820.39%0.75%-0.89%23,106,500294,011,00079%12.720.25%12.81-0.30%12.82-0.05%12.940.04%0.24%
2019-12-1312.6512.7812.6012.77-1.31%0.61%-1.24%27,070,100343,582,00095%12.69-2.34%12.85-0.50%12.83-0.74%12.930.03%0.27%
2019-12-1213.0013.1312.9012.940.00%-0.43%0.11%27,097,500352,169,00098%13.001.08%12.910.78%12.92-0.32%12.930.12%0.32%