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
2019-07-163.573.653.563.590.56%-0.33%-3.36%3,247,10011,697,00053%3.602.07%3.58-0.08%3.59-0.08%3.72-0.48%-0.37%
2019-07-153.553.603.403.57-0.83%1.16%-4.37%5,749,10020,289,00085%3.53-2.70%3.58-0.86%3.59-0.94%3.73-0.56%-0.31%
2019-07-123.683.683.603.60-1.10%-0.74%-4.10%4,082,50014,807,00060%3.630.50%3.610.08%3.63-1.31%3.750.00%-0.26%
2019-07-113.593.643.573.641.68%0.86%-3.04%4,037,70014,572,00055%3.610.25%3.61-0.52%3.67-2.42%3.75-0.40%-0.29%
2019-07-103.633.633.573.58-1.38%-0.56%-5.01%3,920,70014,116,00050%3.60-0.47%3.63-2.00%3.76-0.56%3.77-0.27%-0.24%
2019-07-093.583.653.583.630.28%0.36%-3.94%3,948,10014,281,00049%3.62-0.93%3.70-2.78%3.79-0.60%3.78-0.32%-0.21%
2019-07-083.753.753.603.62-3.98%-0.85%-4.51%6,626,00024,194,00078%3.65-3.62%3.81-0.86%3.81-0.39%3.79-0.68%-0.17%
2019-07-053.863.873.733.77-1.31%-0.48%-1.23%7,774,10029,449,00085%3.79-2.77%3.84-0.26%3.820.55%3.82-1.29%-0.05%
2019-07-043.814.103.783.820.00%-1.95%-1.22%13,490,00052,556,000128%3.902.82%3.851.64%3.800.77%3.870.29%0.33%
2019-07-033.793.853.753.820.26%0.82%-0.93%6,295,40023,856,00062%3.79-0.89%3.790.96%3.77-0.03%3.860.03%0.31%
2019-07-023.763.873.763.810.79%-0.34%-1.17%7,515,70028,730,00075%3.821.81%3.750.00%3.770.00%3.860.08%0.32%
2019-07-013.763.793.713.782.44%0.67%-1.87%7,415,90027,849,00075%3.761.62%3.75-0.29%3.77-1.00%3.85-0.03%0.27%
2019-06-283.833.833.623.69-3.40%-0.14%-4.23%9,314,10034,414,00095%3.70-3.32%3.76-1.26%3.81-2.58%3.85-0.31%0.22%
2019-06-273.823.863.773.82-0.26%-0.05%-1.16%7,718,40029,501,00083%3.820.77%3.81-0.86%3.910.15%3.870.16%0.19%
2019-06-263.793.843.753.831.32%0.98%-0.75%6,649,30025,224,00072%3.79-0.63%3.85-2.54%3.910.00%3.860.00%0.09%
2019-06-253.883.893.783.78-2.58%-0.97%-2.05%8,904,70033,990,00097%3.82-1.75%3.950.08%3.91-0.03%3.860.08%-0.02%
2019-06-243.953.983.833.88-2.27%-0.13%0.62%14,946,60058,074,000172%3.89-3.65%3.940.13%3.910.31%3.860.47%-0.04%
2019-06-214.184.183.933.974.47%-1.54%3.44%23,482,60094,677,000320%4.037.15%3.944.82%3.903.53%3.842.54%-0.12%
2019-06-203.733.823.673.801.33%0.98%1.52%7,124,50026,810,000122%3.76-0.37%3.760.19%3.760.16%3.740.11%-0.42%
2019-06-193.793.833.733.750.54%-0.71%0.29%6,138,00023,183,000110%3.781.86%3.75-0.24%3.76-0.08%3.740.11%-0.49%
2019-06-183.733.763.683.730.54%0.59%-0.13%3,786,50014,040,00068%3.71-1.04%3.76-0.05%3.76-0.19%3.74-0.45%-0.58%
2019-06-173.743.793.673.710.27%-0.99%-1.12%5,356,10020,069,00092%3.75-1.19%3.76-0.35%3.770.37%3.75-0.53%-0.52%
2019-06-143.783.863.683.70-2.12%-2.43%-1.91%7,129,90027,039,000123%3.791.47%3.770.27%3.750.78%3.77-0.55%-0.55%
2019-06-133.733.793.683.781.34%1.15%-0.34%6,618,40024,731,000112%3.74-1.37%3.760.53%3.720.13%3.79-0.86%-0.56%
2019-06-123.813.853.723.73-1.84%-1.56%-2.51%6,593,70024,986,000108%3.790.72%3.741.41%3.720.32%3.83-1.09%-0.47%
2019-06-113.683.823.673.803.26%1.01%-1.76%5,997,80022,564,00088%3.763.01%3.690.57%3.71-0.72%3.87-0.13%-0.34%
2019-06-103.643.703.613.681.94%0.77%-4.98%4,613,70016,848,00064%3.650.19%3.67-0.84%3.73-1.61%3.87-0.31%-0.34%
2019-06-063.673.723.553.61-1.63%-0.96%-7.08%5,285,40019,263,00073%3.65-1.96%3.70-2.25%3.80-1.74%3.89-0.46%-0.30%
2019-06-053.713.783.673.67-1.08%-1.29%-5.97%4,700,90017,477,00063%3.72-0.75%3.79-1.99%3.86-1.33%3.90-0.66%-0.25%
2019-06-043.823.823.703.710.00%-0.96%-5.57%4,994,80018,710,00062%3.75-3.15%3.86-1.63%3.91-1.41%3.93-0.73%-0.15%