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
2020-07-0714.5115.5914.3015.095.60%1.42%7.58%68,751,6001,022,967,000228%14.886.05%14.333.62%14.172.66%14.031.87%0.46%
2020-07-0613.5914.3313.5314.294.69%1.85%3.78%51,865,500727,698,000200%14.032.84%13.830.72%13.810.72%13.770.64%0.25%
2020-07-0313.6113.7813.5213.65-0.80%0.05%-0.23%32,941,500449,433,000147%13.64-0.21%13.730.02%13.71-0.41%13.680.20%0.16%
2020-07-0213.7013.7613.5913.76-1.36%0.65%0.78%28,965,600395,983,000141%13.67-1.46%13.73-0.21%13.77-0.04%13.650.29%0.10%
2020-07-0113.8414.0613.7113.952.05%0.55%2.47%30,595,100424,490,000164%13.872.25%13.760.00%13.770.26%13.610.68%0.01%
2020-06-3013.6413.7213.4613.67-0.44%0.74%1.09%18,634,700252,863,000102%13.57-1.27%13.76-0.17%13.730.19%13.520.10%-0.14%
2020-06-2913.8413.9013.6013.73-0.51%-0.09%1.64%18,639,700256,171,000104%13.74-1.11%13.780.02%13.710.47%13.510.02%-0.17%
2020-06-2413.9014.0613.7613.801.62%-0.70%2.18%25,825,100358,888,000145%13.901.94%13.781.24%13.641.15%13.510.39%-0.17%
2020-06-2313.7513.8513.5113.58-0.66%-0.39%0.95%16,419,700223,855,00098%13.63-0.83%13.610.67%13.490.66%13.450.06%-0.20%
2020-06-2213.6113.8913.6113.672.55%-0.56%1.68%27,008,300371,277,000163%13.753.63%13.522.05%13.401.32%13.440.29%-0.23%
2020-06-1913.2113.3613.1513.331.06%0.48%-0.56%12,131,100160,932,00074%13.270.20%13.250.28%13.23-0.26%13.41-0.22%-0.28%
2020-06-1813.3413.3413.1713.19-1.27%-0.37%-1.82%11,329,600149,996,00068%13.240.03%13.21-0.02%13.26-0.77%13.44-0.21%-0.27%
2020-06-1713.1713.3813.1113.361.52%0.94%-0.77%14,994,900198,462,00087%13.240.58%13.21-0.45%13.36-0.40%13.46-0.44%-0.32%
2020-06-1613.0913.2313.0913.160.84%0.01%-2.68%14,449,300190,142,00081%13.16-0.53%13.27-1.27%13.42-0.50%13.52-0.63%-0.39%
2020-06-1513.4313.4813.0013.05-2.90%-1.35%-4.10%22,973,800303,930,000127%13.23-1.44%13.44-1.01%13.48-0.59%13.61-0.74%-0.42%
2020-06-1213.3713.5013.3213.44-2.04%0.13%-1.96%17,288,800232,049,00095%13.42-2.04%13.58-0.34%13.56-0.32%13.71-0.20%-0.52%
2020-06-1113.7413.7913.6113.721.11%0.13%-0.12%20,345,700278,786,000118%13.700.74%13.630.52%13.610.20%13.74-0.02%-0.54%
2020-06-1013.6413.6913.5213.570.52%-0.24%-1.24%11,708,900159,269,00067%13.600.38%13.56-0.10%13.58-0.37%13.740.10%-0.56%
2020-06-0913.7013.7513.4613.50-1.68%-0.37%-1.65%16,936,300229,491,00090%13.550.13%13.57-0.10%13.63-0.76%13.73-0.23%-0.61%
2020-06-0813.4213.7513.3913.730.66%1.46%-0.20%19,811,300268,103,000105%13.53-0.84%13.58-0.84%13.74-0.81%13.76-0.16%-0.60%
2020-06-0513.7313.8113.5513.640.29%-0.05%-1.02%13,696,700186,920,00074%13.650.38%13.70-0.98%13.85-0.07%13.78-0.15%-0.59%
2020-06-0413.5613.6713.5013.60-1.66%0.04%-1.46%15,419,800209,627,00077%13.60-1.60%13.83-0.87%13.86-0.09%13.80-0.76%-0.61%
2020-06-0313.8513.9113.7413.83-1.71%0.10%-0.55%19,721,600272,477,00089%13.82-1.74%13.960.06%13.870.45%13.91-1.08%-0.54%
2020-06-0214.0014.2213.9614.07-0.21%0.07%0.08%17,923,300251,998,00078%14.060.46%13.950.86%13.810.23%14.06-0.94%-0.38%
2020-06-0113.8114.2013.7714.102.77%0.75%-0.66%23,580,200330,002,00092%14.002.15%13.831.28%13.780.47%14.19-1.72%-0.23%
2020-05-2913.6313.8313.5913.72-0.72%0.14%-5.00%12,497,400171,227,00041%13.70-0.16%13.65-0.42%13.71-0.31%14.44-0.37%0.13%
2020-05-2813.5813.9313.5213.822.22%0.71%-4.66%21,638,600296,952,00067%13.721.14%13.710.00%13.75-1.31%14.50-0.28%0.25%
2020-05-2713.6713.8013.3913.52-3.01%-0.35%-7.00%24,108,500327,112,00072%13.57-2.40%13.71-0.92%13.94-2.22%14.54-0.40%0.27%
2020-05-2613.8014.0813.7113.942.05%0.28%-4.49%16,597,900230,723,00052%13.901.49%13.84-1.52%14.25-1.43%14.60-0.08%0.24%
除权分界线,2020年05月26日,10股派0.300元(以下数据已经复权)
2020-05-2513.7713.8813.5713.660.00%-0.27%-6.49%16,485,000226,295,00051%13.70-1.01%14.05-2.44%14.46-2.23%14.61-0.12%0.16%