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
2020-01-233.293.323.163.22-3.01%-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%
2019-12-303.173.213.123.180.32%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%
2019-12-273.193.253.163.17-0.31%-0.78%-2.34%6,037,20019,290,00067%3.200.28%3.20-0.09%3.25-0.31%3.250.12%0.57%
2019-12-263.193.223.163.18-0.31%-0.19%-1.91%5,393,10017,181,00060%3.19-1.12%3.21-1.90%3.26-0.34%3.240.09%0.59%
2019-12-253.243.273.183.19-2.45%-0.99%-1.51%6,201,90019,980,00071%3.220.56%3.27-0.28%3.27-0.09%3.240.19%0.61%
2019-12-243.143.293.123.271.55%2.06%1.14%11,114,70035,613,000130%3.20-3.41%3.28-0.79%3.27-0.18%3.230.19%0.62%
2019-12-233.563.593.213.22-1.23%-2.92%-0.22%19,870,10065,913,000261%3.321.28%3.301.04%3.281.14%3.231.22%0.61%
2019-12-203.313.323.233.26-0.91%-0.46%2.26%6,190,30020,271,000100%3.28-0.24%3.270.49%3.240.65%3.190.50%0.49%
2019-12-193.243.313.223.291.23%0.21%3.72%6,423,10021,085,000109%3.280.89%3.250.84%3.220.81%3.170.70%0.40%
2019-12-183.313.313.233.25-0.61%-0.12%3.17%9,441,30030,720,000166%3.250.62%3.231.13%3.200.95%3.150.90%0.32%
2019-12-173.183.293.133.272.83%1.11%4.74%11,385,30036,816,000214%3.232.08%3.191.85%3.171.54%3.121.17%0.23%
2019-12-163.133.203.113.181.92%0.38%3.05%6,353,00020,127,000139%3.171.90%3.130.84%3.120.65%3.090.62%0.12%
2019-12-133.113.133.093.120.32%0.35%1.73%4,616,00014,349,000107%3.110.23%3.110.29%3.100.29%3.070.29%0.07%
2019-12-123.103.123.083.110.00%0.26%1.70%4,414,80013,695,000107%3.10-0.06%3.100.16%3.090.36%3.060.36%0.06%