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
2020-07-073.783.913.693.771.07%-0.97%4.72%25,643,00097,624,000254%3.813.65%3.713.14%3.662.69%3.601.72%-0.01%
2020-07-063.593.733.583.734.48%1.55%5.40%20,162,20074,050,000232%3.673.35%3.602.83%3.562.41%3.540.71%-0.21%
2020-07-033.523.593.503.572.00%0.45%1.59%10,597,70037,659,000134%3.552.54%3.501.30%3.481.10%3.51-0.59%-0.28%
2020-07-023.433.513.423.501.45%0.98%-0.99%7,958,70027,587,00092%3.470.46%3.450.47%3.44-0.26%3.54-0.20%-0.22%
2020-07-013.483.503.403.450.29%0.00%-2.60%6,413,50022,124,00072%3.450.38%3.440.23%3.45-0.83%3.54-0.14%-0.18%
2020-06-303.423.473.403.441.78%0.09%-3.02%4,545,10015,623,00047%3.440.35%3.43-0.72%3.48-0.83%3.55-0.37%-0.15%
2020-06-293.463.463.383.38-1.46%-1.31%-5.06%5,254,70017,995,00048%3.43-0.15%3.46-1.26%3.51-0.90%3.56-1.28%-0.08%
2020-06-243.463.513.393.43-1.15%0.00%-4.88%9,536,60032,709,00069%3.43-2.06%3.50-1.60%3.54-1.56%3.61-0.14%0.19%
2020-06-233.563.573.473.47-2.80%-0.91%-3.90%8,283,70029,013,00058%3.50-2.12%3.56-1.00%3.60-0.11%3.610.08%0.23%
2020-06-223.523.653.523.57-0.83%-0.22%-1.05%8,018,20028,688,00056%3.58-0.20%3.59-0.88%3.600.31%3.610.11%0.23%
2020-06-193.563.643.523.600.56%0.42%-0.11%9,278,90033,266,00063%3.59-0.72%3.620.36%3.59-0.08%3.60-0.28%0.25%
2020-06-183.603.663.573.58-2.19%-0.86%-0.94%9,831,60035,502,00060%3.61-1.23%3.610.73%3.59-1.29%3.61-0.03%0.40%
2020-06-173.753.783.603.662.52%0.11%1.24%15,251,90055,760,00091%3.663.36%3.590.62%3.640.58%3.620.03%0.48%
2020-06-163.523.573.513.571.71%0.93%-1.22%9,182,60032,482,00050%3.540.03%3.56-2.41%3.620.19%3.610.22%0.59%
2020-06-153.543.593.493.51-2.23%-0.74%-2.66%12,974,20045,878,00069%3.54-1.78%3.650.11%3.61-0.03%3.610.19%0.62%
2020-06-123.583.693.523.59-2.97%-0.28%-0.25%15,758,00056,725,00087%3.60-3.25%3.650.41%3.61-0.41%3.600.31%0.57%
2020-06-113.693.883.633.701.37%-0.56%3.12%32,811,200122,099,000199%3.724.91%3.632.83%3.631.12%3.591.39%0.55%
2020-06-103.453.693.423.655.19%2.90%3.14%17,058,60060,503,000115%3.551.96%3.53-1.70%3.59-0.61%3.540.31%0.41%
2020-06-093.543.553.453.47-0.86%-0.26%-1.64%9,807,20034,122,00069%3.48-2.00%3.59-0.75%3.610.25%3.530.06%0.40%
2020-06-083.643.653.463.50-2.51%-1.41%-0.74%13,932,60049,455,00099%3.55-3.09%3.62-0.60%3.600.47%3.530.31%0.43%
2020-06-053.703.793.553.59-1.37%-1.99%2.13%24,450,60089,570,000182%3.661.30%3.641.56%3.581.42%3.521.21%0.42%
2020-06-043.663.693.513.641.68%0.66%4.81%17,395,80062,906,000143%3.62-0.63%3.591.47%3.531.67%3.470.75%0.30%
2020-06-033.503.803.503.582.58%-1.62%3.86%24,376,00088,703,000207%3.644.81%3.533.79%3.482.84%3.451.12%0.25%
2020-06-023.403.563.383.493.25%0.52%2.38%15,751,20054,683,000133%3.473.24%3.412.62%3.380.36%3.410.59%0.21%
2020-06-013.293.423.283.383.05%0.51%-0.27%9,201,90030,942,00075%3.362.19%3.32-0.33%3.37-0.47%3.39-0.38%0.17%
2020-05-293.283.333.263.28-0.61%-0.33%-3.59%5,891,50019,386,00041%3.29-0.03%3.33-1.65%3.38-0.15%3.400.18%0.38%
2020-05-283.343.383.203.30-1.20%0.24%-2.83%9,649,70031,769,00065%3.29-2.92%3.39-1.25%3.39-0.79%3.400.00%0.46%
2020-05-273.443.473.343.34-3.47%-1.50%-1.65%9,528,20032,308,00068%3.39-2.08%3.430.35%3.42-0.41%3.400.18%0.46%
2020-05-263.473.503.423.46-0.29%-0.09%2.06%10,916,60037,800,00082%3.461.05%3.420.21%3.430.85%3.390.36%0.43%
2020-05-253.393.513.353.470.00%1.25%2.72%12,491,00042,807,00096%3.432.12%3.41-0.41%3.40-0.29%3.380.18%0.36%