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
2021-02-265.055.254.985.11-1.35%-0.70%0.45%26,360,400135,647,00090%5.15-3.71%5.33-0.39%5.320.47%5.090.77%0.13%
2021-02-255.625.635.155.18-4.78%-3.07%2.61%36,216,100193,537,000127%5.34-1.57%5.350.17%5.291.59%5.051.45%-0.14%
2021-02-245.365.685.235.443.23%0.20%9.32%45,317,000246,041,000175%5.433.23%5.342.45%5.212.68%4.982.11%-0.59%
2021-02-235.085.385.075.270.57%0.21%8.15%35,252,400185,402,000148%5.26-1.22%5.222.58%5.072.63%4.871.42%-0.96%
2021-02-225.205.565.105.243.97%-1.58%9.05%47,606,700253,440,000222%5.327.93%5.086.43%4.945.73%4.812.56%-1.08%
2021-02-194.825.044.775.044.78%2.17%7.58%23,846,900117,625,000120%4.933.68%4.783.13%4.670.80%4.690.06%-1.33%
2021-02-184.674.834.644.816.42%1.09%2.73%23,817,500113,326,000113%4.764.21%4.632.21%4.641.00%4.68-1.24%-1.33%
2021-02-104.584.704.514.52-1.09%-1.01%-4.66%15,332,90070,014,00066%4.570.84%4.53-1.74%4.59-0.41%4.74-1.33%-1.16%
2021-02-094.434.644.404.572.24%0.93%-4.89%18,919,40085,661,00073%4.530.33%4.610.00%4.61-0.65%4.81-1.76%-0.97%
2021-02-084.734.734.434.47-6.09%-0.95%-8.61%23,505,900106,088,00084%4.51-4.85%4.61-1.16%4.64-1.24%4.89-2.76%-0.76%
2021-02-054.614.874.574.763.48%0.36%-5.37%30,055,500142,547,00099%4.744.77%4.670.60%4.70-0.70%5.03-1.87%-0.39%
2021-02-044.594.664.444.60-0.65%1.61%-10.26%18,497,20083,729,00052%4.53-3.25%4.64-1.97%4.73-3.03%5.13-3.06%-0.17%
2021-02-034.754.794.574.63-1.70%-1.05%-12.44%19,621,70091,803,00044%4.68-0.81%4.73-1.58%4.88-1.83%5.29-1.58%0.34%
2021-02-024.784.814.654.71-1.88%-0.15%-12.34%15,802,60074,546,00030%4.72-1.67%4.81-3.09%4.97-1.99%5.370.15%0.60%
2021-02-014.814.944.684.800.84%0.06%-10.53%18,764,80090,010,00036%4.80-1.40%4.96-1.70%5.07-2.80%5.370.09%0.21%
2021-01-295.045.144.684.76-5.18%-2.16%-11.19%28,178,800137,096,00055%4.87-5.28%5.05-2.55%5.22-1.84%5.360.09%-0.05%
2021-01-285.405.435.005.02-5.28%-2.26%-6.26%32,722,100168,066,00068%5.140.55%5.18-2.65%5.32-2.67%5.360.41%-0.13%
2021-01-275.135.304.975.300.19%3.76%-0.62%34,974,800178,647,00075%5.11-3.40%5.32-1.61%5.46-1.39%5.330.55%-0.24%
2021-01-265.355.445.145.290.76%0.04%-0.26%34,672,900183,364,00079%5.29-3.50%5.41-2.63%5.540.58%5.300.42%-0.40%
2021-01-255.375.735.255.25-1.50%-4.20%-0.61%52,571,000288,088,000128%5.481.29%5.55-0.64%5.510.97%5.280.90%-0.49%
2021-01-225.385.695.295.33-4.14%-1.48%1.81%56,125,100303,649,000143%5.41-4.69%5.590.87%5.451.19%5.240.35%-0.65%
2021-01-215.855.865.515.56-4.63%-2.04%6.57%93,873,500532,856,000270%5.681.23%5.544.31%5.395.11%5.221.99%-0.72%
2021-01-204.915.834.875.8319.96%3.98%13.98%83,069,500465,792,000285%5.6115.87%5.3112.36%5.139.97%5.121.05%-0.90%
2021-01-194.754.924.714.862.75%0.43%-3.99%26,347,300127,501,00090%4.842.70%4.732.78%4.660.13%5.06-3.71%-0.94%
2021-01-184.704.804.634.732.16%0.38%-10.02%20,359,10095,932,00059%4.712.35%4.600.39%4.66-1.90%5.26-2.52%-0.40%
2021-01-154.484.754.424.633.81%0.56%-14.15%21,350,90098,306,00050%4.602.95%4.58-1.59%4.75-3.10%5.39-0.70%0.05%
2021-01-144.594.594.374.46-1.33%-0.27%-17.88%19,279,50086,226,00044%4.47-3.54%4.66-3.90%4.90-4.00%5.43-0.70%0.10%
2021-01-134.854.874.474.52-6.22%-2.50%-17.35%29,236,800135,528,00070%4.64-4.27%4.84-4.80%5.10-4.65%5.47-1.07%0.13%
2021-01-124.824.974.784.82-1.23%-0.47%-12.81%21,653,400104,866,00056%4.84-3.72%5.09-3.96%5.35-4.46%5.53-0.45%0.16%
2021-01-115.215.274.864.880.00%-2.98%-12.12%33,129,000166,630,00088%5.03-5.79%5.30-4.63%5.60-2.39%5.55-0.79%0.12%