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:
信邦制药( 002390.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-04-196.637.366.596.963.11%-0.73%8.24%74,928,600525,306,000151%7.014.22%6.693.10%6.584.38%6.431.68%0.61%
2019-04-186.767.086.306.754.81%0.34%6.74%112,530,100757,009,000242%6.737.24%6.496.31%6.303.43%6.322.21%0.47%
2019-04-175.846.445.756.4410.09%2.66%4.09%67,600,600424,041,000169%6.278.91%6.105.10%6.09-1.02%6.190.60%0.28%
2019-04-165.655.865.615.852.27%1.56%-4.88%16,825,50096,919,00042%5.76-1.05%5.81-3.79%6.16-0.84%6.15-0.02%0.24%
2019-04-155.785.935.715.72-0.87%-1.74%-7.01%19,828,200115,422,00047%5.820.07%6.04-3.25%6.21-0.80%6.150.54%0.29%
2019-04-125.996.095.685.77-8.56%-0.81%-5.69%56,576,400329,120,000126%5.82-9.58%6.24-2.99%6.26-1.50%6.12-0.84%0.25%
2019-04-116.396.676.256.31-1.71%-1.91%2.27%42,089,100270,752,00099%6.43-1.35%6.430.91%6.351.11%6.17-0.79%0.47%
2019-04-106.206.766.086.422.56%-1.55%3.23%56,232,600366,695,000116%6.523.82%6.372.05%6.282.23%6.221.27%1.02%
2019-04-096.346.456.156.26-3.25%-0.33%1.94%33,612,600211,122,00067%6.28-0.11%6.251.35%6.150.95%6.140.62%1.03%
2019-04-086.056.595.956.476.94%2.89%6.01%59,644,900375,068,000121%6.292.81%6.162.77%6.092.73%6.100.86%1.02%
2019-04-045.996.245.976.051.17%-1.08%-0.02%28,825,100176,281,00059%6.123.56%6.000.72%5.93-1.04%6.050.27%1.07%
2019-04-035.886.025.815.981.01%1.25%-0.91%23,821,300140,687,00047%5.91-0.92%5.951.17%5.99-3.08%6.040.27%1.15%
2019-04-026.006.115.815.92-1.50%-0.69%-1.64%35,593,700212,183,00070%5.96-0.30%5.89-2.00%6.180.64%6.020.23%1.21%
2019-04-015.796.125.796.011.69%0.52%0.08%36,973,200221,068,00076%5.983.64%6.01-3.80%6.140.41%6.010.47%1.21%
2019-03-295.506.005.505.91-1.66%2.44%-1.12%53,239,900307,131,000110%5.77-6.97%6.24-0.05%6.11-0.18%5.980.12%1.18%
2019-03-286.356.466.016.01-10.03%-3.08%0.67%68,810,200426,693,000165%6.20-4.53%6.251.13%6.120.82%5.971.39%1.24%
2019-03-276.046.685.856.6810.05%2.85%13.45%110,082,900715,042,000315%6.5011.08%6.187.02%6.075.18%5.894.75%1.19%
2019-03-265.546.075.516.079.96%3.81%7.99%62,001,600362,542,000210%5.854.92%5.770.24%5.781.10%5.621.37%0.86%
2019-03-255.605.755.485.52-4.33%-0.95%-0.45%24,843,600138,458,00093%5.57-3.48%5.76-0.40%5.710.49%5.550.45%0.87%
2019-03-225.906.125.565.77-3.83%-0.07%4.53%43,475,000251,007,000175%5.77-1.64%5.781.01%5.681.81%5.521.36%0.97%
2019-03-215.816.185.656.003.63%2.21%10.17%33,263,800195,268,000146%5.873.09%5.723.23%5.582.80%5.451.13%0.95%
2019-03-205.505.845.465.795.66%1.69%7.52%32,760,800186,527,000148%5.693.96%5.543.55%5.431.53%5.390.79%1.02%
2019-03-195.425.585.385.480.92%0.05%2.56%16,546,40090,619,00074%5.482.13%5.351.33%5.350.43%5.340.30%1.15%
2019-03-185.335.465.195.433.04%1.25%1.93%21,682,200116,276,00090%5.362.56%5.28-0.64%5.330.42%5.330.09%1.32%
2019-03-155.255.345.145.270.19%0.78%-0.98%18,666,30097,602,00071%5.23-0.36%5.32-0.43%5.30-0.08%5.320.78%1.63%
2019-03-145.325.435.095.26-1.50%0.23%-0.40%22,143,500116,212,00081%5.25-3.08%5.34-0.04%5.31-0.66%5.280.88%1.72%
2019-03-135.325.535.275.340.38%-1.39%2.01%31,735,300171,842,000120%5.421.79%5.341.21%5.340.11%5.241.49%1.79%
2019-03-125.285.405.255.320.95%0.00%3.14%21,063,700112,051,00082%5.321.57%5.28-0.75%5.340.17%5.161.42%1.76%
2019-03-115.185.335.145.271.74%0.61%3.62%18,199,20095,329,00066%5.24-0.63%5.32-0.90%5.33-0.13%5.091.46%1.86%
2019-03-085.305.395.165.180.00%-1.73%3.33%28,660,400151,071,000103%5.27-3.07%5.37-0.08%5.341.45%5.011.19%1.87%