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:
信立泰( 002294.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 沪深300
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
2019-09-3019.3619.3618.5818.70-3.51%-0.76%-13.28%12,223,900230,330,00077%18.84-3.31%19.33-3.56%20.79-3.13%21.56-1.52%-0.65%
2019-09-2719.5719.7519.2519.38-1.27%-0.55%-11.49%9,892,900192,787,00067%19.49-0.74%20.04-5.67%21.46-1.42%21.90-1.29%-0.46%
2019-09-2619.9520.0819.4319.63-1.80%-0.02%-11.50%14,057,500275,988,00097%19.63-3.76%21.25-3.56%21.77-2.07%22.18-1.81%-0.28%
2019-09-2520.8020.8719.9019.99-9.05%-2.01%-11.51%31,128,000635,022,000228%20.40-9.99%22.03-4.80%22.23-4.22%22.59-3.23%-0.03%
2019-09-2424.3924.4321.8421.98-9.44%-3.02%-5.84%34,507,500782,107,000303%22.67-6.18%23.14-3.31%23.21-2.46%23.34-0.80%0.39%
2019-09-2323.6524.5323.5024.272.58%0.46%3.13%13,457,700325,105,000163%24.162.05%23.931.46%23.791.02%23.530.81%0.46%
2019-09-2023.8623.9523.5123.66-0.80%-0.05%1.35%4,826,600114,262,00064%23.670.16%23.590.22%23.55-0.05%23.340.42%0.38%
2019-09-1923.5423.8523.3023.851.79%0.91%2.60%6,172,400145,886,00080%23.640.92%23.540.22%23.56-0.06%23.250.35%0.35%
2019-09-1823.2623.5823.2623.430.39%0.04%1.15%4,349,600101,869,00057%23.42-0.41%23.48-0.38%23.580.20%23.160.22%0.32%
2019-09-1723.5823.8623.2323.34-0.68%-0.75%0.98%6,694,400157,425,00089%23.520.10%23.57-0.23%23.530.79%23.110.38%0.31%
2019-09-1623.6723.6823.3323.50-0.42%0.03%2.06%5,217,200122,565,00071%23.49-0.82%23.630.37%23.350.52%23.030.35%0.29%
2019-09-1223.9624.1523.5123.60-0.97%-0.36%2.85%7,070,300167,465,00099%23.690.11%23.541.20%23.230.75%22.950.56%0.27%
2019-09-1123.8423.9623.4623.83-0.13%0.72%4.44%9,725,600230,098,000142%23.661.02%23.261.16%23.060.90%22.820.68%0.23%
2019-09-1022.7023.9822.5223.864.93%1.87%5.28%18,430,200431,650,000283%23.424.29%22.992.46%22.851.88%22.660.95%0.19%
2019-09-0922.4622.7922.2822.741.79%1.26%1.29%8,518,900191,321,000143%22.460.71%22.440.10%22.430.09%22.45-0.16%0.18%
2019-09-0622.4322.4822.2122.34-0.36%0.18%-0.65%4,813,100107,333,00079%22.30-0.94%22.42-0.16%22.410.09%22.490.02%0.30%
2019-09-0522.4522.6622.3122.420.09%-0.40%-0.28%7,206,800162,229,000115%22.510.51%22.450.27%22.390.41%22.480.13%0.37%
2019-09-0422.4022.6522.1522.400.00%0.01%-0.23%4,612,400103,308,00078%22.40-0.05%22.390.33%22.30-0.09%22.450.08%0.40%
2019-09-0322.6022.6222.2622.40-0.67%-0.04%-0.15%3,697,30082,853,00065%22.410.15%22.320.38%22.32-0.68%22.430.09%0.43%
2019-09-0222.2022.5822.0022.552.17%0.78%0.61%5,163,900115,543,00089%22.380.96%22.24-0.18%22.47-0.32%22.410.16%0.53%
2019-08-3022.1522.3921.8922.070.05%-0.42%-1.38%4,030,30089,323,00069%22.160.11%22.28-1.22%22.540.00%22.380.16%0.57%
2019-08-2922.2622.3522.0522.06-1.08%-0.36%-1.27%4,573,900101,261,00079%22.14-1.39%22.55-0.53%22.54-0.02%22.340.20%0.54%
2019-08-2822.8622.8622.2022.30-2.45%-0.67%0.01%6,077,000136,436,000110%22.45-1.47%22.670.18%22.550.14%22.300.31%0.45%
2019-08-2722.8623.0022.4722.86-0.13%0.32%2.83%10,613,800241,848,000209%22.790.45%22.630.83%22.520.75%22.230.85%0.31%
2019-08-2622.0223.1422.0122.892.14%0.90%3.85%9,502,500215,565,000225%22.691.62%22.451.23%22.350.99%22.040.99%0.20%
2019-08-2322.0522.6021.8622.411.72%0.39%2.68%6,974,800155,705,000202%22.321.55%22.170.50%22.130.78%21.830.75%0.08%
2019-08-2222.0022.1321.8222.030.78%0.21%1.69%3,062,20067,320,000103%21.98-0.15%22.060.01%21.960.59%21.660.36%-0.03%
2019-08-2122.0122.3021.8321.86-1.04%-0.71%1.27%3,009,70066,265,000106%22.02-0.58%22.060.54%21.830.49%21.590.44%-0.08%
2019-08-2022.2022.3321.9822.09-0.05%-0.25%2.79%4,476,80099,144,000165%22.150.61%21.941.27%21.720.89%21.491.04%-0.15%
2019-08-1922.0022.2021.7922.100.00%0.40%3.90%5,469,000120,382,000201%22.012.05%21.661.57%21.531.32%21.270.59%-0.32%