成本价计算(单股)
信邦制药( 002390.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 |
 | | |||||||||||||||||||
| 01-11 | 4.79 | 4.81 | 4.74 | 4.75 | -0.63% | -0.46% | -1.06% | 116,284 | 5,549 | 58% | 4.77 | -0.38% | 4.80 | -0.33% | 4.82 | -0.41% | 4.80 | 0.33% | -0.87% |  |
| 01-10 | 4.83 | 4.84 | 4.75 | 4.78 | -1.04% | -0.21% | -0.10% | 136,788 | 6,552 | 62% | 4.79 | -0.85% | 4.82 | -0.56% | 4.84 | -0.08% | 4.79 | -0.04% | -1.23% | |
| 01-09 | 4.82 | 4.87 | 4.80 | 4.83 | 0.42% | -0.02% | 0.90% | 139,212 | 6,724 | 62% | 4.83 | 0.17% | 4.84 | -0.31% | 4.85 | 0.56% | 4.79 | 0.00% | -1.36% | |
| 01-06 | 4.89 | 4.89 | 4.78 | 4.81 | -1.43% | -0.27% | 0.48% | 176,073 | 8,491 | 77% | 4.82 | -1.01% | 4.86 | 0.04% | 4.82 | 0.10% | 4.79 | -0.10% | -1.40% | |
| 01-05 | 4.89 | 4.92 | 4.84 | 4.88 | 0.00% | 0.16% | 1.84% | 163,772 | 7,978 | 70% | 4.87 | -0.04% | 4.86 | 1.06% | 4.81 | 0.50% | 4.79 | -0.25% | -1.42% | |
| 01-04 | 4.86 | 4.95 | 4.79 | 4.88 | 0.62% | 0.12% | 1.58% | 209,935 | 10,231 | 85% | 4.87 | 1.00% | 4.80 | 0.46% | 4.79 | 0.80% | 4.80 | -0.70% | -1.42% | |
| 01-03 | 4.71 | 4.90 | 4.71 | 4.85 | 3.19% | 0.50% | 0.25% | 242,224 | 11,690 | 87% | 4.83 | 2.27% | 4.78 | 0.59% | 4.75 | 0.08% | 4.84 | -1.65% | -1.41% | |
| 12-30 | 4.77 | 4.80 | 4.69 | 4.70 | -2.49% | -0.40% | -4.45% | 235,727 | 11,125 | 73% | 4.72 | -1.65% | 4.75 | 0.30% | 4.75 | -0.32% | 4.92 | -2.27% | -1.27% | |
| 12-29 | 4.71 | 4.85 | 4.71 | 4.82 | 1.90% | 0.46% | -4.23% | 252,369 | 12,107 | 72% | 4.80 | 1.14% | 4.74 | 0.02% | 4.76 | -0.27% | 5.03 | -1.58% | -1.03% | |
| 12-28 | 4.67 | 4.82 | 4.61 | 4.73 | 1.28% | -0.30% | -7.51% | 295,271 | 14,008 | 79% | 4.74 | 1.09% | 4.74 | -0.38% | 4.78 | -0.91% | 5.11 | -2.42% | -0.83% | |
| 12-27 | 4.81 | 4.83 | 4.65 | 4.67 | -3.31% | -0.49% | -10.89% | 343,266 | 16,109 | 79% | 4.69 | -2.47% | 4.76 | -1.59% | 4.82 | -2.13% | 5.24 | -3.27% | -0.54% | |
| 12-26 | 4.81 | 4.87 | 4.75 | 4.83 | 0.21% | 0.37% | -10.85% | 194,823 | 9,374 | 37% | 4.81 | -0.15% | 4.83 | -1.00% | 4.92 | -2.50% | 5.42 | -1.37% | -0.03% | |
| 12-23 | 4.79 | 4.86 | 4.77 | 4.82 | 0.42% | 0.02% | -12.25% | 177,373 | 8,548 | 28% | 4.82 | -0.91% | 4.88 | -1.61% | 5.05 | -2.90% | 5.49 | -0.36% | 0.29% | |
| 12-22 | 4.92 | 4.95 | 4.78 | 4.80 | -2.04% | -1.30% | -12.93% | 248,526 | 12,085 | 36% | 4.86 | -1.56% | 4.96 | -3.01% | 5.20 | -2.02% | 5.51 | -0.36% | 0.42% | |
| 12-21 | 4.95 | 5.03 | 4.88 | 4.90 | -1.01% | -0.81% | -11.44% | 280,638 | 13,864 | 41% | 4.94 | -1.75% | 5.12 | -3.54% | 5.31 | -2.46% | 5.53 | -0.20% | 0.50% | |
| 12-20 | 5.17 | 5.23 | 4.94 | 4.95 | -4.62% | -1.55% | -10.71% | 484,341 | 24,354 | 70% | 5.03 | -4.92% | 5.31 | -3.11% | 5.44 | -3.36% | 5.54 | -0.57% | 0.57% | |
| 12-19 | 5.61 | 5.61 | 5.15 | 5.19 | -7.32% | -1.85% | -6.92% | 544,310 | 28,784 | 85% | 5.29 | -5.71% | 5.48 | -2.62% | 5.63 | -1.21% | 5.58 | -0.32% | 0.60% | |
| 12-16 | 5.55 | 5.66 | 5.51 | 5.60 | 0.90% | -0.14% | 0.11% | 475,424 | 26,659 | 81% | 5.61 | 0.74% | 5.62 | -1.73% | 5.70 | 0.44% | 5.59 | 0.20% | 0.61% | |
| 12-15 | 5.53 | 5.67 | 5.50 | 5.55 | -0.89% | -0.31% | -0.59% | 415,622 | 23,139 | 73% | 5.57 | -1.71% | 5.72 | -0.26% | 5.68 | 0.25% | 5.58 | 0.36% | 0.51% | |
| 12-14 | 5.79 | 5.80 | 5.56 | 5.60 | -5.08% | -1.13% | 0.67% | 692,039 | 39,198 | 126% | 5.66 | -2.61% | 5.74 | 0.76% | 5.66 | 0.77% | 5.56 | 0.52% | 0.43% | |
| 12-13 | 5.77 | 6.01 | 5.65 | 5.90 | 2.08% | 1.44% | 6.61% | 1,084,054 | 63,051 | 219% | 5.82 | 2.04% | 5.69 | 2.04% | 5.62 | 1.87% | 5.53 | 1.78% | 0.35% | |
| 12-12 | 5.56 | 5.85 | 5.50 | 5.78 | 5.28% | 1.40% | 6.31% | 1,037,694 | 59,145 | 241% | 5.70 | 3.75% | 5.58 | 2.99% | 5.52 | 1.88% | 5.44 | 1.86% | 0.11% | |
| 12-09 | 5.38 | 5.59 | 5.32 | 5.49 | 1.86% | -0.07% | 2.85% | 704,683 | 38,712 | 191% | 5.49 | 2.27% | 5.42 | 1.12% | 5.41 | 0.86% | 5.34 | 0.97% | -0.14% | |
| 12-08 | 5.38 | 5.47 | 5.32 | 5.39 | -0.74% | 0.34% | 1.95% | 318,790 | 17,126 | 96% | 5.37 | 0.79% | 5.36 | -0.32% | 5.37 | 0.36% | 5.29 | 0.38% | -0.31% | |
| 12-07 | 5.25 | 5.43 | 5.15 | 5.43 | 2.84% | 1.88% | 3.09% | 464,420 | 24,754 | 137% | 5.33 | -0.91% | 5.37 | -0.19% | 5.35 | 0.11% | 5.27 | 0.53% | -0.38% | |
| 12-06 | 5.40 | 5.51 | 5.25 | 5.28 | -2.76% | -1.84% | 0.78% | 332,203 | 17,870 | 99% | 5.38 | -0.88% | 5.38 | 0.73% | 5.34 | 0.74% | 5.24 | -0.27% | -0.49% | |
| 12-05 | 5.48 | 5.52 | 5.32 | 5.43 | 2.26% | 0.06% | 3.37% | 346,223 | 18,789 | 95% | 5.43 | 1.99% | 5.35 | 0.94% | 5.30 | 1.24% | 5.25 | -0.19% | -0.46% | |
| 12-02 | 5.30 | 5.37 | 5.28 | 5.31 | -0.75% | -0.21% | 0.89% | 217,251 | 11,559 | 58% | 5.32 | 0.66% | 5.30 | 0.67% | 5.24 | 0.60% | 5.26 | -0.83% | -0.43% | |
| 12-01 | 5.31 | 5.39 | 5.18 | 5.35 | 1.90% | 1.21% | 0.81% | 393,395 | 20,796 | 94% | 5.29 | -0.06% | 5.26 | 1.12% | 5.21 | 0.46% | 5.31 | -0.43% | -0.29% | |
| 11-30 | 5.26 | 5.36 | 5.23 | 5.25 | 0.00% | -0.74% | -1.50% | 294,983 | 15,600 | 70% | 5.29 | 1.46% | 5.20 | 0.97% | 5.18 | 0.66% | 5.33 | -0.26% | -0.21% | |