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
2019-06-1721.6021.8821.4621.530.42%-0.51%-0.16%2,050,00044,364,00061%21.64-0.14%21.640.09%21.570.56%21.56-0.27%-0.36%
2019-06-1421.7521.9521.4321.44-0.74%-1.07%-0.85%2,488,80053,937,00073%21.670.37%21.620.43%21.450.71%21.62-0.19%-0.38%
2019-06-1321.6821.7421.4421.60-0.46%0.04%-0.30%2,333,60050,386,00067%21.590.03%21.520.76%21.29-0.33%21.67-0.33%-0.41%
2019-06-1221.6821.7221.4021.700.05%0.53%-0.17%2,869,50061,941,00081%21.590.64%21.360.83%21.36-0.25%21.74-0.48%-0.42%
2019-06-1120.9021.7420.9021.693.43%1.12%-0.69%4,688,000100,551,000125%21.452.15%21.18-0.47%21.42-0.69%21.84-0.34%-0.39%
2019-06-1020.9221.1720.6720.970.05%-0.13%-4.32%2,966,60062,291,00079%21.00-0.38%21.28-1.01%21.56-0.95%21.92-0.36%-0.39%
2019-06-0621.7321.7520.8320.96-3.59%-0.56%-4.71%6,432,500135,585,000174%21.08-3.67%21.50-2.56%21.77-1.69%22.00-0.93%-0.40%
2019-06-0522.2122.3121.6021.74-1.41%-0.65%-2.08%3,609,10078,976,000102%21.88-0.48%22.07-0.78%22.14-0.56%22.20-0.34%-0.35%
2019-06-0422.0822.2021.8922.05-0.72%0.29%-1.02%2,771,90060,945,00081%21.99-1.60%22.24-0.28%22.27-0.48%22.28-0.33%-0.34%
2019-06-0322.3322.5722.1122.21-0.45%-0.60%-0.63%3,175,70070,958,00092%22.34-0.16%22.30-0.13%22.380.29%22.35-0.06%-0.30%
2019-05-3122.2622.5822.2222.310.27%-0.31%-0.25%2,665,20059,648,00077%22.380.90%22.33-0.24%22.310.30%22.37-0.40%-0.31%
2019-05-3022.3922.4722.0222.25-0.27%0.31%-0.91%2,759,30061,203,00074%22.18-1.10%22.390.26%22.250.00%22.46-0.54%-0.30%
2019-05-2922.3222.5722.2822.31-0.45%-0.52%-1.18%3,029,60067,946,00078%22.43-0.23%22.330.52%22.25-0.16%22.58-0.40%-0.29%
2019-05-2822.2922.7222.1822.410.67%-0.31%-1.13%4,614,500103,731,000112%22.481.89%22.210.44%22.28-0.20%22.67-0.19%-0.29%
2019-05-2721.9522.3021.7922.261.88%0.89%-1.97%3,777,60083,346,00092%22.060.54%22.11-0.73%22.33-0.39%22.71-0.40%-0.35%
2019-05-2421.9522.2521.8221.85-0.46%-0.43%-4.16%2,523,40055,377,00061%21.95-1.24%22.28-0.98%22.42-0.95%22.80-0.43%-0.36%
2019-05-2322.7722.7721.9221.95-3.30%-1.22%-4.14%5,843,800129,848,000129%22.22-2.25%22.50-0.74%22.63-1.28%22.90-0.43%-0.42%
2019-05-2222.9022.9222.6322.70-0.74%-0.14%-1.28%2,564,50058,295,00060%22.73-0.35%22.67-0.64%22.92-0.37%23.00-0.19%-0.48%
2019-05-2122.5222.9722.3722.871.55%0.25%-0.73%3,241,60073,947,00069%22.811.47%22.81-0.77%23.01-0.05%23.040.01%-0.54%
2019-05-2022.8022.8922.3022.52-1.23%0.17%-2.24%3,498,70078,655,00068%22.48-2.44%22.99-0.82%23.02-0.36%23.04-0.10%-0.65%
2019-05-1723.5223.5322.7122.80-2.98%-1.05%-1.13%4,964,500114,397,00085%23.04-1.22%23.180.10%23.11-0.09%23.06-0.37%-0.80%
2019-05-1623.3923.5023.1523.500.86%0.74%1.53%4,466,600104,192,00077%23.330.64%23.160.45%23.130.32%23.15-0.37%-0.83%
2019-05-1522.9123.3622.9123.302.06%0.52%0.29%5,317,300123,252,00087%23.181.23%23.050.05%23.05-0.05%23.23-0.46%-0.94%
2019-05-1422.8023.1922.6522.83-0.65%-0.29%-2.19%3,476,20079,594,00055%22.90-0.52%23.04-0.02%23.070.07%23.34-0.72%-1.03%
2019-05-1322.9023.2022.8322.98-1.37%-0.16%-2.25%3,894,70089,640,00057%23.02-0.50%23.04-0.28%23.050.07%23.51-0.58%-1.13%
2019-05-1023.0223.3822.4823.302.10%0.73%-1.46%6,441,800149,007,00090%23.130.84%23.110.37%23.03-0.56%23.65-1.01%-1.22%
2019-05-0922.8523.3322.7722.82-1.21%-0.52%-4.47%4,293,30098,482,00055%22.94-1.10%23.030.01%23.16-0.80%23.89-1.00%-1.23%
2019-05-0822.6023.5022.5023.100.43%-0.41%-4.26%6,812,100158,005,00083%23.201.24%23.02-0.73%23.35-0.77%24.13-0.81%-1.15%
2019-05-0722.5123.2722.5123.002.68%0.38%-5.45%6,932,300158,833,00084%22.91-0.31%23.19-1.39%23.53-1.40%24.33-1.04%-1.10%
2019-05-0623.4823.5622.2222.400.00%-2.54%-8.87%11,297,100259,658,000137%22.98-4.57%23.52-2.34%23.86-1.78%24.58-1.63%-1.01%