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
2019-02-2122.0922.2521.6221.69-1.68%-1.33%-0.96%11,695,600257,105,000112%21.980.27%22.16-0.56%22.20-0.22%21.900.41%0.62%
2019-02-2022.3122.3321.7022.06-1.21%0.62%1.15%10,243,500224,581,000106%21.92-2.68%22.29-0.31%22.250.05%21.810.47%0.57%
2019-02-1922.5823.0722.0822.33-1.02%-0.88%2.86%12,588,300283,594,000144%22.530.82%22.360.52%22.240.73%21.711.11%0.54%
2019-02-1822.0122.6121.9722.562.97%0.97%5.08%12,308,500275,022,000153%22.340.93%22.240.83%22.081.18%21.470.96%0.43%
2019-02-1522.2122.5621.8821.91-1.40%-1.03%3.03%9,016,300199,610,000123%22.14-0.29%22.060.47%21.821.22%21.270.75%0.35%
2019-02-1421.9622.5321.8022.220.86%0.07%5.28%8,528,700189,369,000125%22.201.48%21.961.50%21.561.28%21.110.87%0.30%
2019-02-1321.9222.0721.6622.030.59%0.69%5.28%10,714,500234,430,000164%21.880.10%21.631.79%21.281.56%20.930.91%0.21%
2019-02-1221.5022.1521.2821.902.91%0.19%5.61%13,194,300288,397,000226%21.864.04%21.253.22%20.962.82%20.741.34%0.12%
2019-02-1120.6821.2920.6121.282.90%1.29%3.99%9,109,000191,372,000171%21.012.85%20.592.24%20.381.06%20.46-0.04%0.00%
2019-02-0119.8620.7519.8620.684.29%1.24%1.02%7,086,800144,765,000133%20.432.81%20.140.97%20.170.04%20.47-0.55%0.04%
2019-01-3119.9019.9819.8019.830.15%-0.19%-3.66%3,782,00075,139,00063%19.87-0.09%19.94-0.88%20.16-0.55%20.58-0.09%0.16%
2019-01-3019.8820.0319.7719.80-1.10%-0.43%-3.90%4,181,70083,159,00060%19.89-0.73%20.12-0.93%20.27-0.61%20.600.10%0.20%
2019-01-2920.3220.4319.8320.02-1.48%-0.06%-2.73%5,769,400115,575,00080%20.03-2.00%20.31-0.85%20.40-0.80%20.580.02%0.17%
2019-01-2820.5920.6620.2720.32-0.97%-0.59%-1.25%4,643,20094,907,00064%20.44-0.37%20.48-0.24%20.56-0.91%20.580.21%0.14%
2019-01-2520.6120.6820.3820.52-0.39%0.02%-0.07%4,740,00097,246,00065%20.520.14%20.53-0.38%20.75-0.58%20.540.22%0.06%
2019-01-2420.6420.6420.3220.60-0.24%0.55%0.54%4,827,40098,903,00064%20.49-0.56%20.61-1.28%20.870.38%20.490.00%-0.02%
2019-01-2320.7020.7420.5120.65-0.53%0.23%0.78%4,097,10084,412,00055%20.60-0.51%20.88-0.50%20.790.53%20.49-0.02%-0.04%
2019-01-2221.0821.1020.5720.76-1.56%0.25%1.30%6,403,900132,612,00086%20.71-2.19%20.980.74%20.680.46%20.490.11%-0.06%
2019-01-2121.3021.3920.9321.09-0.52%-0.39%3.02%7,619,700161,321,000109%21.170.76%20.831.32%20.590.90%20.470.40%-0.07%
2019-01-1820.7121.2420.6321.202.17%0.89%3.97%11,400,300239,555,000170%21.012.62%20.561.54%20.401.14%20.390.61%-0.14%
2019-01-1719.9320.9419.8520.753.96%1.34%2.38%13,249,900271,299,000212%20.482.35%20.251.24%20.170.47%20.270.30%-0.27%
2019-01-1620.2120.2719.8119.96-1.33%-0.23%-1.22%7,436,800148,782,000139%20.01-0.30%20.00-0.20%20.08-0.57%20.21-0.15%-0.37%
2019-01-1519.9820.2819.8520.231.30%0.82%-0.03%6,915,500138,765,000135%20.070.83%20.04-0.39%20.20-0.32%20.24-0.31%-0.44%
2019-01-1420.0020.1019.7719.97-0.35%0.35%-1.62%5,337,400106,216,000113%19.90-1.02%20.12-1.13%20.26-0.54%20.30-0.52%-0.51%
2019-01-1120.4620.5419.8620.04-2.15%-0.32%-1.78%8,098,700162,824,000180%20.11-1.86%20.35-0.91%20.37-0.37%20.40-0.59%-0.54%
2019-01-1020.5020.7420.2720.48-0.10%-0.03%-0.22%3,344,70068,520,00085%20.49-0.76%20.530.16%20.440.27%20.53-0.26%-0.53%
2019-01-0920.4020.8420.3020.500.84%-0.69%-0.38%4,982,900102,857,000123%20.641.13%20.500.69%20.390.49%20.58-0.19%-0.57%
2019-01-0820.4820.6320.3020.33-0.97%-0.40%-1.39%3,315,20067,666,00080%20.41-0.02%20.360.35%20.29-0.27%20.62-0.02%-0.67%
2019-01-0720.6020.6120.2120.53-0.58%0.57%-0.44%4,950,000101,047,000111%20.410.69%20.290.36%20.34-0.52%20.62-0.31%-0.97%
2019-01-0419.8920.6619.7520.650.00%1.85%-0.16%5,255,900106,561,000118%20.280.80%20.22-0.63%20.45-0.85%20.68-0.71%-1.26%