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
2021-01-1530.7231.1030.2830.670.03%-0.03%1.23%5,159,700158,288,00064%30.680.13%30.410.51%30.35-0.11%30.300.41%0.54%
2021-01-1429.8031.4529.5830.663.72%0.07%1.62%9,213,500282,296,000116%30.642.60%30.250.46%30.39-0.56%30.170.60%0.43%
2021-01-1330.2930.6029.4229.56-1.43%-1.01%-1.43%6,470,400193,222,00085%29.86-0.65%30.12-1.06%30.56-0.29%29.990.28%0.33%
2021-01-1229.9130.4129.8829.99-0.30%-0.22%0.28%5,225,200157,049,00070%30.06-1.21%30.44-1.24%30.650.53%29.910.36%0.32%
2021-01-1130.3531.1329.6330.08-0.73%-1.13%0.94%6,338,200192,837,00084%30.43-0.74%30.820.07%30.490.76%29.800.49%0.39%
2021-01-0831.2431.4930.0230.30-3.47%-1.15%2.18%9,750,200298,856,000131%30.65-1.74%30.801.15%30.260.91%29.660.84%0.49%
2021-01-0730.7031.7730.6031.392.65%0.63%6.74%11,129,500347,161,000163%31.192.35%30.452.34%29.992.04%29.411.32%0.45%
2021-01-0630.2630.9930.0330.581.12%0.34%5.36%9,170,600279,488,000145%30.482.65%29.751.89%29.391.45%29.030.89%0.33%
2021-01-0528.6830.8028.4430.244.20%1.86%5.12%11,217,200333,031,000183%29.692.41%29.202.27%28.971.05%28.770.43%0.26%
2021-01-0428.4829.6028.3429.022.44%0.10%1.31%7,809,200226,385,000133%28.992.88%28.550.64%28.670.27%28.65-0.25%0.25%
2020-12-3128.0328.4127.9028.331.07%0.54%-1.35%3,793,300106,887,00064%28.180.25%28.37-0.89%28.590.12%28.72-0.67%0.32%
2020-12-3028.4428.5027.8528.03-1.34%-0.28%-3.05%4,508,000126,717,00069%28.11-2.10%28.63-0.54%28.56-0.10%28.91-0.39%0.48%
2020-12-2928.9829.2828.1028.410.42%-1.05%-2.12%5,614,900161,207,00080%28.71-0.61%28.780.57%28.590.12%29.020.18%0.63%
2020-12-2829.2129.7028.1528.29-3.02%-2.06%-2.35%7,176,600207,303,00091%28.890.54%28.620.70%28.55-0.27%28.971.09%0.73%
2020-12-2527.6929.4427.6229.175.80%1.53%1.78%6,622,700190,272,00082%28.732.20%28.420.30%28.63-0.72%28.661.47%0.56%
2020-12-2428.3928.8827.4927.57-3.09%-1.93%-2.39%5,285,400148,587,00061%28.11-0.77%28.33-1.41%28.83-1.32%28.240.40%0.25%
2020-12-2328.1328.7128.0028.451.10%0.42%1.13%5,199,900147,323,00060%28.33-0.68%28.74-1.44%29.22-0.48%28.130.15%0.17%
2020-12-2228.9029.0928.1428.14-3.56%-1.36%0.18%5,939,900169,450,00071%28.53-2.31%29.16-1.54%29.360.42%28.090.14%0.15%
2020-12-2129.3929.7728.7629.18-0.75%-0.07%4.03%7,253,100211,792,00093%29.20-1.60%29.610.06%29.241.95%28.050.38%0.13%
2020-12-1830.0230.1229.3629.40-2.07%-0.93%5.21%6,626,500196,643,00090%29.68-0.82%29.601.49%28.682.73%27.940.49%0.08%
2020-12-1729.4730.1829.4530.022.14%0.34%7.96%8,391,300251,058,000120%29.922.12%29.163.42%27.921.74%27.810.88%-0.11%
2020-12-1628.9829.7728.5529.390.65%0.32%6.62%10,898,100319,279,000161%29.302.38%28.204.33%27.441.64%27.561.08%-0.21%
2020-12-1526.9029.3126.8029.208.96%2.04%7.08%14,428,700412,888,000233%28.628.52%27.033.64%27.002.40%27.271.21%-0.32%
2020-12-1425.4826.9525.3526.807.20%1.63%-0.53%9,867,000260,193,000177%26.373.13%26.08-0.41%26.37-0.86%26.94-0.57%-0.46%
2020-12-1126.5726.8724.9125.00-6.16%-2.23%-7.74%11,326,900289,638,000218%25.57-3.67%26.19-3.33%26.59-3.30%27.10-1.63%-0.42%
2020-12-1027.0127.1126.1126.64-1.70%0.36%-3.29%6,087,700161,597,000141%26.55-3.32%27.09-2.53%27.50-1.43%27.55-0.47%-0.29%
2020-12-0927.7127.8827.1027.10-2.17%-1.30%-2.08%3,749,400102,947,00095%27.46-1.34%27.79-1.06%27.90-0.04%27.68-0.01%-0.28%
2020-12-0828.0128.1827.7027.70-1.07%-0.47%0.08%2,553,90071,078,00064%27.83-0.98%28.090.15%27.910.14%27.68-0.03%-0.32%
2020-12-0728.2928.4327.9828.00-1.10%-0.38%1.13%3,632,500102,095,00091%28.11-0.44%28.050.62%27.870.52%27.69-0.17%-0.33%
2020-12-0428.2028.4028.0028.310.00%0.28%2.08%4,073,800115,002,00088%28.231.33%27.870.63%27.730.52%27.73-1.38%-0.38%