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:
信邦制药( 002390.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2022-12-095.385.595.325.491.86%-0.07%2.85%70,468,300387,125,000191%5.492.27%5.421.12%5.410.86%5.340.97%-0.14%
2022-12-085.385.475.325.39-0.74%0.34%1.95%31,879,000171,268,00096%5.370.79%5.36-0.32%5.370.36%5.290.38%-0.31%
2022-12-075.255.435.155.432.84%1.88%3.09%46,442,000247,540,000137%5.33-0.91%5.37-0.19%5.350.11%5.270.53%-0.38%
2022-12-065.405.515.255.28-2.76%-1.84%0.78%33,220,300178,708,00099%5.38-0.88%5.380.73%5.340.74%5.24-0.27%-0.49%
2022-12-055.485.525.325.432.26%0.06%3.37%34,622,300187,895,00095%5.431.99%5.350.94%5.301.24%5.25-0.19%-0.46%
2022-12-025.305.375.285.31-0.75%-0.21%0.89%21,725,100115,593,00058%5.320.66%5.300.67%5.240.60%5.26-0.83%-0.43%
2022-12-015.315.395.185.351.90%1.21%0.81%39,339,500207,962,00094%5.29-0.06%5.261.12%5.210.46%5.31-0.43%-0.29%
2022-11-305.265.365.235.25-0.19%-0.74%-1.50%29,498,300156,004,00070%5.291.46%5.200.97%5.180.66%5.33-0.26%-0.21%
2022-11-295.065.285.035.263.75%0.90%-1.57%40,378,000210,480,00094%5.212.12%5.150.27%5.15-1.25%5.34-0.63%-0.16%
2022-11-285.115.215.035.07-0.98%-0.69%-5.73%31,036,200158,446,00069%5.11-0.22%5.140.00%5.21-1.27%5.38-0.70%-0.02%
2022-11-255.215.245.025.12-2.10%0.08%-5.47%28,810,200147,398,00060%5.12-1.27%5.14-2.25%5.28-1.77%5.42-0.66%0.15%
2022-11-245.155.295.075.232.35%0.93%-4.07%36,168,100187,439,00071%5.181.25%5.26-1.52%5.38-0.96%5.45-0.40%0.34%
2022-11-235.285.355.045.11-3.58%-0.16%-6.65%46,502,500237,986,00088%5.12-5.17%5.34-2.86%5.43-1.26%5.47-0.47%0.48%
2022-11-225.565.645.255.30-4.16%-1.80%-3.64%64,797,500349,704,000132%5.40-1.82%5.49-0.96%5.50-0.67%5.50-0.04%0.60%
2022-11-215.475.575.305.53-0.72%0.60%0.51%39,037,800214,609,00088%5.50-1.84%5.550.00%5.53-0.13%5.500.15%0.67%
2022-11-185.585.685.535.570.72%-0.54%1.38%57,510,400322,086,000140%5.601.47%5.550.58%5.540.20%5.490.55%0.71%
2022-11-175.475.595.445.530.55%0.20%1.21%41,237,300227,585,000107%5.520.66%5.52-0.13%5.530.15%5.460.39%0.69%
2022-11-165.535.565.425.50-1.08%0.31%1.05%29,203,000160,124,00079%5.48-0.83%5.52-0.34%5.520.33%5.440.26%0.68%
2022-11-155.685.685.485.56-1.59%0.56%2.41%51,188,500283,017,000135%5.53-0.14%5.540.25%5.500.60%5.430.71%0.74%
2022-11-145.305.665.275.654.63%2.04%4.80%52,190,000288,950,000145%5.54-0.32%5.530.80%5.470.64%5.391.05%0.69%
2022-11-115.605.715.385.40-1.46%-2.79%1.22%65,129,900361,804,000187%5.561.48%5.481.82%5.441.51%5.341.23%0.60%
2022-11-105.385.585.345.481.67%0.11%3.98%44,644,000244,364,000144%5.472.11%5.391.34%5.361.19%5.270.94%0.48%
2022-11-095.265.415.245.392.08%0.54%3.24%35,079,800188,074,000118%5.362.02%5.310.78%5.290.02%5.220.77%0.42%
2022-11-085.335.345.205.28-0.75%0.48%1.91%23,667,700124,365,00079%5.26-0.85%5.270.06%5.290.34%5.180.68%0.38%
2022-11-075.285.345.255.320.38%0.38%3.38%18,083,80095,848,00062%5.300.55%5.27-0.53%5.270.90%5.150.49%0.31%
2022-11-045.265.335.205.300.76%0.55%3.50%25,560,800134,735,00087%5.270.46%5.300.57%5.230.54%5.120.39%0.27%
2022-11-035.205.365.165.26-0.19%0.25%3.12%25,270,100132,582,00087%5.25-1.83%5.271.06%5.200.54%5.100.30%0.26%
2022-11-025.235.425.185.270.19%-1.40%3.62%42,818,100228,870,000153%5.352.91%5.211.70%5.171.53%5.090.83%0.27%
2022-11-015.165.265.105.261.94%1.27%4.28%37,155,200192,979,000140%5.191.84%5.130.83%5.091.43%5.040.24%0.25%
2022-10-314.985.174.985.160.00%1.18%2.54%44,222,300225,521,000170%5.100.63%5.080.81%5.020.86%5.030.12%0.34%