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
2019-09-123.763.773.693.73-0.27%-0.08%-3.99%11,274,00042,085,00037%3.73-1.01%3.82-0.47%3.82-1.65%3.891.15%1.78%
2019-09-113.843.853.713.74-3.11%-0.82%-2.63%21,655,10081,672,00067%3.77-3.36%3.84-0.29%3.88-2.07%3.840.37%2.10%
2019-09-103.854.023.803.860.00%-1.08%0.86%23,552,60091,900,00077%3.901.91%3.85-1.44%3.97-0.28%3.830.95%2.22%
2019-09-093.833.873.763.861.31%0.81%1.82%22,613,60086,584,00076%3.830.34%3.90-2.28%3.98-0.23%3.790.53%2.18%
2019-09-063.823.933.743.81-2.56%-0.16%1.03%29,537,600112,716,000106%3.82-4.19%3.99-0.97%3.991.53%3.770.78%2.14%
2019-09-053.954.083.913.91-4.63%-1.83%4.49%53,192,200211,854,000216%3.98-1.92%4.03-0.15%3.933.26%3.742.61%2.09%
2019-09-044.154.383.834.100.74%0.96%12.42%86,799,900352,496,000433%4.06-0.22%4.0414.74%3.808.54%3.658.19%1.88%
2019-09-034.074.074.074.0710.00%0.00%20.74%5,234,70021,306,00044%4.0710.00%3.521.15%3.502.25%3.371.26%1.06%
2019-09-023.703.703.703.7010.12%0.00%11.14%6,232,30023,060,00047%3.7010.12%3.480.87%3.431.21%3.331.03%0.95%
2019-08-303.343.463.293.360.00%0.00%1.97%24,990,60083,972,000171%3.36-4.46%3.450.73%3.390.65%3.300.92%0.79%
2019-08-293.723.723.353.36-4.00%-4.46%2.91%43,004,300151,243,000350%3.523.32%3.435.97%3.365.39%3.274.41%0.63%
2019-08-283.183.503.183.5010.06%2.82%11.93%12,802,10043,574,000145%3.407.89%3.233.52%3.192.18%3.131.56%0.08%
2019-08-273.153.273.113.183.92%0.79%3.28%13,665,90043,114,000156%3.163.48%3.120.13%3.120.48%3.080.56%-0.20%
2019-08-263.023.083.003.06-1.29%0.36%-0.07%6,256,80019,080,00077%3.05-2.34%3.12-0.19%3.110.10%3.060.07%-0.35%
2019-08-233.103.163.093.10-1.27%-0.70%1.31%9,846,80030,738,000125%3.12-0.73%3.120.26%3.110.65%3.060.26%-0.46%
2019-08-223.073.323.043.142.28%-0.16%2.88%14,089,70044,315,000188%3.152.38%3.121.33%3.091.65%3.050.56%-0.60%
2019-08-213.083.103.053.07-0.32%-0.07%1.15%5,140,60015,790,00076%3.07-0.71%3.080.62%3.040.26%3.04-0.03%-0.77%
2019-08-203.093.133.063.080.33%-0.45%1.45%8,781,50027,170,000131%3.091.11%3.061.63%3.030.67%3.040.13%-0.91%
2019-08-193.003.093.003.072.68%0.33%1.25%10,210,00031,239,000152%3.061.66%3.010.81%3.010.50%3.03-0.56%-1.05%
2019-08-162.983.072.972.991.01%-0.66%-1.94%8,215,70024,728,000125%3.012.80%2.980.24%2.99-0.37%3.05-0.65%-1.10%
2019-08-152.902.972.892.96-1.33%1.09%-3.55%6,972,80020,415,000106%2.93-2.72%2.98-1.10%3.00-1.05%3.07-1.13%-1.16%
2019-08-143.033.052.983.000.33%-0.33%-3.35%6,346,10019,101,000102%3.010.37%3.01-0.73%3.04-0.46%3.10-1.18%-1.10%
2019-08-133.023.032.972.99-1.97%-0.30%-4.81%5,018,90015,053,00078%3.00-0.66%3.03-0.75%3.05-0.46%3.14-1.01%-1.05%
2019-08-123.053.053.003.050.33%1.03%-3.88%5,119,00015,454,00080%3.02-1.40%3.05-0.59%3.06-1.32%3.17-1.00%-0.99%
2019-08-093.083.113.013.04-1.30%-0.72%-5.15%7,116,90021,789,000112%3.06-0.62%3.07-0.10%3.10-0.93%3.21-1.14%-0.93%
2019-08-083.073.113.063.080.65%-0.03%-5.00%4,801,30014,794,00078%3.080.10%3.08-1.57%3.13-1.04%3.24-1.16%-0.86%
2019-08-073.093.133.043.06-0.33%-0.58%-6.71%5,435,40016,729,00086%3.080.23%3.12-1.08%3.17-1.59%3.28-1.38%-0.77%
2019-08-063.163.212.973.07-4.36%-0.03%-7.70%8,324,80025,562,000126%3.07-4.69%3.16-2.44%3.22-2.13%3.33-1.28%-0.66%
2019-08-053.193.273.173.210.63%-0.37%-4.72%7,150,60023,040,000121%3.220.56%3.24-1.37%3.29-1.14%3.37-1.03%-0.58%
2019-08-023.243.243.173.190.00%-0.44%-6.29%6,078,90019,475,00098%3.20-3.03%3.28-1.94%3.33-1.48%3.40-1.25%-0.56%