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
2019-08-1621.3021.7521.1721.581.31%0.05%2.06%3,568,40076,970,000137%21.572.21%21.330.84%21.250.70%21.15-0.09%-0.40%
2019-08-1520.7721.3420.6821.300.57%0.93%0.64%2,802,10059,135,000105%21.10-0.61%21.150.10%21.110.09%21.17-0.75%-0.41%
2019-08-1421.2921.3621.1321.180.33%-0.25%-0.68%2,403,60051,038,00087%21.230.53%21.130.41%21.090.34%21.33-1.09%-0.33%
2019-08-1321.0521.2920.8721.110.14%-0.06%-2.09%2,009,30042,440,00062%21.120.72%21.050.21%21.010.51%21.56-0.28%-0.22%
2019-08-1220.9021.0820.8521.080.86%0.51%-2.50%1,456,00030,535,00044%20.97-0.21%21.000.07%20.91-0.69%21.62-0.21%-0.24%
2019-08-0921.1921.2720.8520.90-0.81%-0.56%-3.54%1,704,50035,823,00050%21.020.04%20.990.54%21.05-0.71%21.67-0.26%-0.29%
2019-08-0820.8721.1520.8721.071.30%0.30%-3.01%1,894,70039,804,00054%21.010.30%20.87-0.92%21.20-1.16%21.72-0.21%-0.28%
2019-08-0721.1021.1120.7620.80-0.53%-0.69%-4.45%2,085,60043,682,00058%20.950.75%21.07-1.00%21.45-1.52%21.77-0.26%-0.27%
2019-08-0620.9020.9820.6020.91-1.46%0.58%-4.19%4,652,10096,711,000127%20.79-3.10%21.28-2.47%21.78-1.14%21.83-0.63%-0.25%
2019-08-0521.7621.7621.2221.22-2.53%-1.10%-3.38%3,991,40085,634,000121%21.46-1.32%21.82-1.79%22.04-0.46%21.96-0.19%-0.19%
2019-08-0221.6021.8621.6021.77-1.98%0.13%-1.07%3,442,70074,849,000106%21.74-2.37%22.22-0.35%22.14-0.25%22.01-0.22%-0.18%
2019-08-0122.3222.5522.1022.21-0.98%-0.26%0.71%3,831,90085,332,000122%22.27-0.78%22.290.37%22.190.36%22.050.02%-0.17%
2019-07-3122.1922.5922.1922.432.05%-0.06%1.72%6,394,100143,503,000209%22.442.15%22.211.24%22.110.98%22.050.09%-0.19%
2019-07-3021.7922.1221.7821.980.87%0.04%-0.23%2,642,80058,065,00093%21.970.50%21.940.27%21.900.27%22.03-0.52%-0.21%
2019-07-2922.0422.0421.7821.79-1.13%-0.32%-1.60%2,378,20051,990,00077%21.86-0.57%21.88-0.01%21.840.11%22.14-0.77%-0.18%
2019-07-2621.8522.1221.8322.040.87%0.24%-1.23%2,481,10054,553,00069%21.990.84%21.890.48%21.82-0.26%22.32-0.11%-0.09%
2019-07-2521.9121.9321.7121.850.09%0.21%-2.19%2,594,50056,572,00066%21.81-0.28%21.780.06%21.87-0.47%22.34-0.12%-0.09%
2019-07-2421.9421.9621.7721.830.41%-0.16%-2.40%2,421,90052,957,00059%21.871.01%21.77-0.59%21.98-0.71%22.37-0.05%-0.09%
2019-07-2321.7721.7821.5021.740.79%0.42%-2.84%2,025,10043,840,00049%21.65-0.56%21.90-0.78%22.14-0.92%22.38-0.01%-0.09%
2019-07-2222.0922.2021.5721.57-2.35%-0.92%-3.61%3,666,20079,814,00087%21.77-1.98%22.07-1.33%22.34-1.20%22.38-0.13%-0.09%
2019-07-1922.2222.4422.0322.09-0.36%-0.54%-1.41%3,087,80068,580,00073%22.21-0.24%22.37-0.82%22.610.03%22.41-0.15%-0.09%
2019-07-1822.6022.6022.1722.17-2.08%-0.42%-1.20%3,417,90076,096,00082%22.26-1.51%22.55-0.94%22.610.05%22.44-0.14%-0.07%
2019-07-1722.4422.7922.4022.640.40%0.15%0.75%3,490,00078,896,00084%22.61-0.50%22.770.42%22.590.27%22.47-0.13%-0.03%
2019-07-1623.0023.0722.5022.55-1.40%-0.74%0.22%4,784,400108,696,000114%22.72-0.66%22.670.51%22.530.56%22.50-0.16%0.03%
2019-07-1522.7323.2622.6022.871.60%0.00%1.48%7,451,500170,411,000174%22.872.36%22.561.39%22.411.09%22.540.08%0.09%
2019-07-1222.1022.6921.8622.511.86%0.75%-0.04%5,176,700115,658,000121%22.340.45%22.250.72%22.17-0.13%22.52-0.06%0.14%
2019-07-1122.1822.4722.0122.100.23%-0.64%-1.92%3,975,80088,432,00096%22.240.81%22.090.19%22.20-0.40%22.53-0.19%0.17%
2019-07-1021.9122.2021.8922.050.92%-0.06%-2.33%2,641,00058,270,00062%22.060.74%22.05-0.75%22.29-0.77%22.58-0.04%0.24%
2019-07-0921.9622.1021.7921.85-0.50%-0.24%-3.25%2,963,10064,901,00067%21.90-1.04%22.21-1.03%22.46-0.94%22.580.00%0.28%
2019-07-0822.6822.6821.8121.960.00%-0.79%-2.76%4,411,10097,637,000100%22.13-2.43%22.44-1.32%22.67-0.61%22.58-0.11%0.31%