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
2022-12-0932.4732.6432.0832.16-1.17%-0.45%-3.49%3,371,500108,920,00050%32.31-0.50%32.530.00%32.54-0.51%33.32-0.26%-0.26%
2022-12-0832.8032.9932.0332.54-1.18%0.22%-2.60%4,085,700132,660,00060%32.47-0.86%32.53-0.14%32.71-0.68%33.41-0.33%-0.19%
2022-12-0732.6033.2432.1732.932.11%0.55%-1.76%4,714,300154,389,00071%32.750.94%32.58-0.48%32.93-0.72%33.52-0.23%-0.12%
2022-12-0632.4433.1732.0432.25-0.59%-0.60%-4.01%8,562,300277,794,000122%32.44-0.46%32.74-1.15%33.17-1.24%33.60-1.00%-0.06%
2022-12-0534.2734.6831.5032.44-5.37%-0.47%-4.41%18,950,200617,663,000269%32.59-5.03%33.12-3.83%33.59-2.78%33.94-1.62%0.12%
2022-12-0234.1434.6934.0034.280.18%-0.12%-0.62%3,258,800111,846,00056%34.320.20%34.44-0.67%34.550.17%34.500.03%0.36%
2022-12-0134.7134.9633.9034.22-1.38%-0.09%-0.77%5,246,800179,714,00087%34.25-1.27%34.67-0.06%34.49-0.07%34.490.18%0.42%
2022-11-3035.2135.6234.0734.70-1.70%0.02%0.80%5,120,900177,665,00085%34.69-1.12%34.690.53%34.520.74%34.420.39%0.44%
2022-11-2934.6235.6034.4535.302.02%0.61%2.94%4,875,500171,069,00075%35.092.02%34.510.74%34.26-0.31%34.29-0.32%0.46%
2022-11-2833.8335.1733.6034.601.23%0.60%0.58%6,690,700230,117,00083%34.391.33%34.260.96%34.37-0.24%34.400.54%0.67%
2022-11-2534.2534.3133.3834.18-0.32%0.70%-0.11%3,655,700124,086,00042%33.94-1.09%33.93-1.48%34.45-0.08%34.220.43%0.68%
2022-11-2434.0634.6933.8334.290.97%-0.08%0.65%3,735,700128,195,00039%34.321.74%34.44-0.31%34.480.34%34.070.37%0.72%
2022-11-2334.6834.7833.2433.96-2.16%0.68%0.06%7,311,300246,609,00072%33.73-3.91%34.55-0.56%34.360.15%33.940.40%0.73%
2022-11-2235.0036.3134.1134.71-1.14%-1.12%2.68%8,630,100302,931,00086%35.101.19%34.741.37%34.31-0.32%33.810.81%0.75%
2022-11-2134.4535.3033.6635.112.21%1.21%4.71%8,653,000300,161,00088%34.691.18%34.281.23%34.421.02%33.530.77%0.69%
2022-11-1834.0634.6933.7034.350.59%0.19%3.23%5,685,700194,939,00058%34.291.74%33.86-1.51%34.070.70%33.280.57%0.64%
2022-11-1733.2134.2033.1034.152.34%1.34%3.21%6,317,400212,894,00060%33.70-0.07%34.380.81%33.840.41%33.090.45%0.61%
2022-11-1633.2235.0032.5533.37-1.97%-1.04%1.30%10,495,100353,915,000101%33.72-3.56%34.100.64%33.700.62%32.940.55%0.57%
2022-11-1534.2036.5033.8234.041.46%-2.65%3.91%18,931,700661,941,000197%34.975.88%33.892.75%33.492.54%32.761.76%0.55%
2022-11-1432.1733.6131.9233.555.57%1.59%4.22%11,498,300379,717,000131%33.02-0.21%32.980.48%32.660.83%32.190.66%0.39%
2022-11-1133.5034.0931.7231.78-3.20%-3.97%-0.63%13,295,400439,981,000163%33.091.05%32.821.66%32.390.92%31.980.89%0.39%
2022-11-1032.9933.6032.1032.83-0.45%0.25%3.57%8,906,000291,654,000118%32.750.59%32.281.19%32.100.90%31.700.41%0.44%
2022-11-0931.4833.1231.0132.984.83%1.30%4.47%11,292,100367,641,000156%32.564.74%31.900.74%31.810.83%31.570.58%0.54%
2022-11-0831.3031.5830.6631.460.61%1.21%0.23%6,026,800187,340,00084%31.08-1.64%31.670.06%31.55-0.06%31.390.30%0.57%
2022-11-0732.0632.3830.9631.27-2.46%-1.05%-0.08%8,175,700258,380,000114%31.60-1.31%31.650.01%31.570.41%31.300.23%0.60%
2022-11-0430.7032.7130.5132.062.89%0.12%2.68%11,420,100365,707,000163%32.023.58%31.651.17%31.441.00%31.220.27%0.66%
2022-11-0330.9831.3130.3131.160.52%0.79%0.07%5,323,600164,589,00077%30.92-2.12%31.280.11%31.13-0.41%31.140.02%0.75%
2022-11-0231.4132.1030.9031.00-1.77%-1.86%-0.43%7,657,800241,894,000106%31.591.24%31.250.78%31.260.19%31.130.40%0.88%
2022-11-0131.0031.7530.6031.561.81%1.15%1.78%5,835,300182,071,00072%31.201.12%31.00-0.43%31.200.70%31.010.09%1.06%
2022-10-3130.3731.3530.2031.000.00%0.46%0.07%6,148,700189,737,00062%30.86-0.35%31.14-0.51%30.98-0.06%30.980.67%1.59%