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
2019-04-2325.5025.5024.6324.72-3.10%-0.87%-7.51%11,353,200283,131,00093%24.94-3.47%25.39-1.41%25.57-0.86%26.73-1.10%-0.09%
2019-04-2226.0926.1525.5125.51-0.86%-1.25%-5.60%7,612,500196,663,00059%25.830.58%25.75-0.26%25.80-1.41%27.02-0.25%0.01%
2019-04-1925.6025.8925.5125.730.35%0.18%-5.03%5,589,000143,555,00040%25.69-0.10%25.820.03%26.17-1.33%27.09-0.25%0.00%
2019-04-1825.9825.9825.6325.64-1.31%-0.28%-5.59%7,134,800183,443,00048%25.71-1.06%25.81-2.05%26.52-1.76%27.16-0.18%-0.03%
2019-04-1726.1326.2725.8025.98-0.35%-0.02%-4.51%8,705,500226,223,00056%25.990.94%26.35-1.68%26.99-1.37%27.21-0.22%0.03%
2019-04-1626.1626.1625.4126.07-1.14%1.27%-4.39%13,491,300347,312,00079%25.74-3.25%26.80-2.97%27.37-1.11%27.27-0.62%0.10%
除权分界线,2019年04月16日,10股派8.000元(以下数据已经复权)
2019-04-1526.6426.8926.3126.37-0.90%-0.89%-3.89%10,646,500291,785,00063%26.610.12%27.62-0.69%27.680.31%27.440.26%0.25%
2019-04-1227.2027.2026.2126.61-1.84%0.13%-2.77%13,283,500363,654,00076%26.58-2.04%27.810.04%27.590.13%27.370.24%0.27%
2019-04-1127.0427.5526.7227.110.41%-0.07%-0.70%17,302,400483,222,000103%27.13-0.31%27.800.96%27.550.67%27.300.49%0.30%
2019-04-1027.0527.7026.6427.00-0.59%-0.78%-0.62%18,191,200509,581,000111%27.211.93%27.530.99%27.370.68%27.170.68%0.30%
2019-04-0926.3027.2226.1327.164.30%1.73%0.65%20,694,600569,084,000124%26.701.87%27.260.79%27.19-0.13%26.99-0.10%0.29%
2019-04-0826.5126.6725.8126.04-1.03%-0.64%-3.60%15,201,800410,574,00088%26.21-0.71%27.05-0.23%27.220.24%27.01-0.34%0.38%
2019-04-0426.3026.7426.1726.310.53%-0.33%-2.93%15,392,400418,614,00086%26.401.01%27.11-0.64%27.160.42%27.10-0.47%0.52%
2019-04-0326.3026.3026.0026.17-0.57%0.14%-3.90%14,071,500378,993,00071%26.13-0.88%27.280.32%27.040.27%27.230.37%0.72%
2019-04-0226.7026.8426.1326.32-1.57%-0.17%-2.99%21,784,600591,746,000103%26.36-1.79%27.200.66%26.970.74%27.130.46%0.73%
2019-04-0126.6027.0826.6026.741.33%-0.39%-0.98%20,972,400579,779,000102%26.853.74%27.021.87%26.77-0.10%27.010.89%0.72%
2019-03-2925.4526.5025.2026.394.39%1.98%-1.42%16,654,300444,287,00074%25.881.53%26.520.50%26.80-0.94%26.770.47%0.71%
2019-03-2825.7125.8525.1225.28-2.02%-0.81%-5.12%10,147,100266,735,00046%25.49-0.86%26.39-1.97%27.05-1.18%26.650.56%0.66%
2019-03-2725.6026.0625.3625.801.65%0.36%-2.63%14,429,300382,484,00064%25.710.58%26.92-1.36%27.370.50%26.500.48%0.62%
2019-03-2626.3026.5025.0225.38-2.80%-0.70%-3.76%19,426,700512,065,00086%25.56-4.72%27.29-1.78%27.240.30%26.370.55%0.60%
2019-03-2527.0027.4725.9526.11-6.42%-2.67%-0.44%23,982,000662,523,000110%26.83-0.54%27.791.67%27.161.51%26.230.86%0.59%
2019-03-2226.8928.4026.3827.903.76%3.44%7.30%21,066,000585,027,000103%26.97-0.53%27.331.74%26.751.48%26.001.02%0.61%
2019-03-2126.1827.7026.0026.891.70%-0.83%4.46%32,565,200909,066,000165%27.126.02%26.863.15%26.362.82%25.741.58%0.58%
2019-03-2025.1126.4924.8526.444.75%3.38%4.34%29,767,100785,146,000154%25.581.88%26.041.77%25.641.51%25.340.43%0.53%
2019-03-1925.6025.8024.8125.24-0.36%0.55%0.03%20,588,100533,284,000111%25.100.27%25.591.52%25.260.83%25.230.40%0.63%
2019-03-1824.7825.5524.5825.337.38%1.17%0.78%33,522,000866,059,000184%25.046.27%25.212.78%25.051.34%25.130.73%0.70%
2019-03-1523.4623.8223.2223.591.29%0.13%-5.46%11,842,000288,468,00066%23.56-0.96%24.53-0.81%24.72-0.36%24.950.04%0.75%
2019-03-1424.0724.3923.2023.29-0.38%-2.10%-6.62%17,827,100438,345,000100%23.790.04%24.73-0.50%24.81-0.57%24.940.13%0.80%
2019-03-1324.1324.2023.3523.38-3.31%-1.68%-6.14%14,804,400363,892,00084%23.78-1.42%24.85-0.38%24.95-1.02%24.910.28%0.87%
2019-03-1224.1824.3223.9624.180.00%0.24%-2.66%23,217,600578,633,000134%24.12-0.47%24.95-0.51%25.21-0.10%24.840.41%0.94%