成本价计算(单股)
信立泰( 002294.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 37.00 | 37.30 | 36.50 | 36.67 | -1.29% | -0.15% | -2.70% | 49,086 | 18,026 | 70% | 36.72 | -2.03% | 37.52 | -1.62% | 37.97 | -1.29% | 37.69 | -0.39% | 0.06% | |
| 03-02 | 38.14 | 38.30 | 36.80 | 37.15 | -2.83% | -0.90% | -1.81% | 53,253 | 19,962 | 76% | 37.49 | -2.07% | 38.13 | -0.94% | 38.47 | 0.20% | 37.83 | -0.09% | 0.13% | |
| 03-01 | 38.96 | 39.30 | 37.70 | 38.23 | -1.09% | -0.13% | 0.96% | 53,040 | 20,302 | 76% | 38.28 | -0.73% | 38.49 | -0.70% | 38.39 | 1.25% | 37.87 | -0.21% | 0.16% | |
| 02-26 | 38.11 | 39.20 | 37.61 | 38.65 | -0.15% | 0.23% | 1.86% | 61,793 | 23,827 | 86% | 38.56 | -0.18% | 38.77 | 1.02% | 37.92 | 0.91% | 37.94 | -0.08% | 0.24% | |
| 02-25 | 39.07 | 39.23 | 38.30 | 38.71 | 0.36% | 0.21% | 1.93% | 52,090 | 20,122 | 70% | 38.63 | -0.88% | 38.37 | 2.00% | 37.57 | 0.19% | 37.98 | 0.28% | 0.39% | |
| 02-24 | 39.50 | 40.01 | 38.01 | 38.57 | -0.59% | -1.03% | 1.85% | 95,804 | 37,334 | 128% | 38.97 | 3.87% | 37.62 | 2.28% | 37.50 | 0.56% | 37.87 | 0.36% | 0.47% | |
| 02-23 | 35.60 | 38.80 | 35.60 | 38.80 | 10.01% | 3.41% | 2.83% | 82,999 | 31,141 | 111% | 37.52 | 3.91% | 36.78 | -0.29% | 37.29 | -0.15% | 37.73 | -0.02% | 0.54% | |
| 02-22 | 37.07 | 37.32 | 35.20 | 35.27 | -4.65% | -2.32% | -6.54% | 80,411 | 29,035 | 107% | 36.11 | -1.55% | 36.89 | -2.07% | 37.35 | -1.65% | 37.74 | -0.23% | 0.66% | |
| 02-19 | 37.50 | 37.63 | 36.07 | 36.99 | -1.18% | 0.85% | -2.21% | 74,193 | 27,212 | 97% | 36.68 | -3.26% | 37.66 | -1.17% | 37.98 | -1.09% | 37.83 | 0.63% | 0.82% | |
| 02-18 | 39.00 | 39.35 | 37.03 | 37.43 | -2.88% | -1.28% | -0.43% | 75,483 | 28,618 | 99% | 37.91 | -1.83% | 38.11 | -0.96% | 38.39 | 0.27% | 37.59 | 0.38% | 0.85% | |
| 02-10 | 38.36 | 39.05 | 38.20 | 38.54 | 0.63% | -0.21% | 2.91% | 56,678 | 21,888 | 76% | 38.62 | 1.93% | 38.48 | -0.03% | 38.29 | 0.30% | 37.45 | 0.28% | 0.99% | |
| 02-09 | 38.50 | 38.72 | 37.32 | 38.30 | -0.34% | 1.09% | 2.56% | 64,320 | 24,369 | 82% | 37.89 | -2.50% | 38.49 | 0.45% | 38.17 | 0.15% | 37.34 | 0.25% | 1.17% | |
| 02-08 | 39.03 | 40.05 | 37.95 | 38.43 | -1.11% | -1.11% | 3.16% | 78,991 | 30,696 | 101% | 38.86 | 0.70% | 38.32 | 0.80% | 38.12 | 1.12% | 37.25 | 0.51% | 1.33% | |
| 02-05 | 37.60 | 39.70 | 37.37 | 38.86 | 3.99% | 0.69% | 4.85% | 95,739 | 36,947 | 113% | 38.59 | 3.64% | 38.02 | 1.20% | 37.69 | 2.32% | 37.06 | 1.50% | 1.63% | |
| 02-04 | 37.40 | 38.05 | 36.72 | 37.37 | -0.80% | 0.36% | 2.34% | 63,788 | 23,752 | 70% | 37.24 | -1.83% | 37.57 | 0.33% | 36.84 | 0.37% | 36.52 | 1.07% | 1.74% |  |
| 02-03 | 38.15 | 38.80 | 37.34 | 37.67 | 0.05% | -0.69% | 4.26% | 68,163 | 25,855 | 76% | 37.93 | 1.17% | 37.44 | 2.71% | 36.70 | 0.22% | 36.13 | 1.05% | 1.66% | |
| 02-02 | 38.03 | 38.30 | 37.00 | 37.65 | -0.03% | 0.41% | 5.30% | 57,249 | 21,465 | 66% | 37.50 | 1.11% | 36.46 | 0.60% | 36.62 | 0.18% | 35.75 | 1.15% | 1.57% | |
| 02-01 | 35.52 | 37.88 | 35.51 | 37.66 | 7.72% | 1.55% | 6.54% | 101,314 | 37,571 | 117% | 37.08 | 5.15% | 36.24 | -0.04% | 36.56 | -0.04% | 35.35 | 1.35% | 1.50% | |
| 01-29 | 36.13 | 36.49 | 34.31 | 34.96 | -3.21% | -0.88% | 0.24% | 103,694 | 36,571 | 122% | 35.27 | -3.22% | 36.25 | -1.70% | 36.57 | 0.82% | 34.88 | 0.93% | 1.42% | |
| 01-28 | 36.00 | 36.98 | 35.88 | 36.12 | -1.04% | -0.89% | 4.53% | 74,223 | 27,049 | 97% | 36.44 | -2.19% | 36.88 | -0.40% | 36.28 | 1.63% | 34.56 | 1.79% | 1.37% | |
| 01-27 | 37.00 | 38.14 | 36.50 | 36.50 | -0.52% | -2.04% | 7.51% | 87,521 | 32,610 | 116% | 37.26 | 1.07% | 37.03 | 2.83% | 35.69 | 1.98% | 33.95 | 2.08% | 1.25% | |
| 01-26 | 37.68 | 37.68 | 36.45 | 36.69 | -2.68% | -0.48% | 10.32% | 84,509 | 31,154 | 116% | 36.87 | -0.31% | 36.01 | 2.80% | 35.00 | 2.49% | 33.26 | 1.88% | 1.07% | |
| 01-25 | 35.85 | 38.45 | 35.20 | 37.70 | 6.35% | 1.94% | 15.49% | 144,550 | 53,456 | 212% | 36.98 | 7.24% | 35.03 | 5.30% | 34.15 | 4.84% | 32.64 | 3.54% | 0.92% | |
| 01-22 | 32.97 | 35.45 | 32.90 | 35.45 | 9.99% | 2.80% | 12.44% | 139,747 | 48,188 | 222% | 34.48 | 7.08% | 33.27 | 5.74% | 32.57 | 4.24% | 31.53 | 2.51% | 0.62% | |
| 01-21 | 31.25 | 32.94 | 31.21 | 32.23 | 3.33% | 0.09% | 4.80% | 72,789 | 23,439 | 118% | 32.20 | 3.39% | 31.46 | 1.53% | 31.25 | 1.38% | 30.76 | 0.27% | 0.45% | |
| 01-20 | 30.91 | 31.40 | 30.70 | 31.19 | 2.30% | 0.14% | 1.69% | 43,782 | 13,636 | 64% | 31.15 | 1.47% | 30.98 | 0.47% | 30.82 | 0.79% | 30.67 | 0.17% | 0.55% | |
| 01-19 | 31.29 | 31.49 | 30.38 | 30.49 | -2.53% | -0.67% | -0.42% | 53,001 | 16,268 | 72% | 30.70 | -1.41% | 30.84 | 0.18% | 30.58 | 0.35% | 30.62 | 0.45% | 0.63% | |
| 01-18 | 31.00 | 31.55 | 30.80 | 31.28 | 1.99% | 0.47% | 2.61% | 54,510 | 16,971 | 70% | 31.14 | 1.49% | 30.79 | 1.24% | 30.48 | 0.40% | 30.48 | 0.62% | 0.62% | |
| 01-15 | 30.72 | 31.10 | 30.28 | 30.67 | 0.03% | -0.03% | 1.23% | 51,597 | 15,828 | 64% | 30.68 | 0.13% | 30.41 | 0.51% | 30.35 | -0.11% | 30.30 | 0.41% | 0.54% | |
| 01-14 | 29.80 | 31.45 | 29.58 | 30.66 | 0.00% | 0.07% | 1.62% | 92,135 | 28,229 | 116% | 30.64 | 2.60% | 30.25 | 0.46% | 30.39 | -0.56% | 30.17 | 0.60% | 0.43% | |