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:
泰格医药( 300347.SZ 深证)
板块 :医药制造业_h   
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
2021-01-22177.00187.61177.00183.904.46%0.08%9.45%9,871,3001,813,807,000146%183.752.93%177.963.16%173.583.03%168.021.42%0.17%
2021-01-21177.00183.80175.30176.041.20%-1.39%6.26%8,531,0001,522,968,000130%178.523.82%172.513.53%168.482.28%165.670.90%0.07%
2021-01-20160.80176.09159.86173.959.36%1.16%5.94%10,306,7001,772,299,000155%171.966.62%166.623.67%164.722.39%164.200.64%0.08%
2021-01-19163.48165.89158.95159.06-2.00%-1.38%-2.51%4,068,300656,143,00057%161.280.07%160.72-0.31%160.87-0.13%163.15-0.42%0.10%
2021-01-18159.92163.89155.98162.300.06%0.70%-0.94%6,117,200985,916,00085%161.170.87%161.210.32%161.07-0.46%163.84-0.30%0.27%
2021-01-15159.68162.48155.77162.200.50%1.51%-1.30%5,473,900874,636,00074%159.78-1.75%160.69-0.41%161.81-0.71%164.340.04%0.46%
2021-01-14160.94167.10158.61161.40-0.06%-0.75%-1.75%5,643,300917,748,00076%162.631.64%161.35-0.45%162.97-0.49%164.28-0.10%0.57%
2021-01-13164.42164.89155.76161.50-1.22%0.93%-1.79%8,663,0001,386,137,000118%160.01-1.16%162.09-1.31%163.76-0.68%164.44-0.31%0.70%
2021-01-12161.81164.50158.57163.50-0.84%1.00%-0.88%8,468,8001,370,967,000125%161.88-1.96%164.25-1.13%164.89-0.96%164.95-0.27%0.86%
2021-01-11164.00168.10161.20164.88-0.07%-0.15%-0.31%6,514,4001,075,664,000104%165.12-0.79%166.110.15%166.48-0.16%165.390.13%1.10%
2021-01-08170.30173.41162.65165.00-3.23%-0.86%-0.11%6,540,2001,088,473,000109%166.43-0.16%165.86-0.61%166.750.73%165.180.44%1.27%
2021-01-07163.31170.74162.40170.502.83%2.28%3.67%7,546,3001,257,936,000132%166.701.09%166.880.01%165.540.20%164.470.93%1.37%
2021-01-06171.00171.76161.00165.80-3.15%0.54%1.75%10,396,1001,714,366,000189%164.91-3.65%166.870.87%165.210.10%162.950.87%1.39%
2021-01-05168.00173.64167.14171.192.62%0.03%5.97%5,124,100876,963,000108%171.152.70%165.431.08%165.050.71%161.541.32%1.41%
2021-01-04159.98173.00158.20166.823.22%0.11%4.63%6,857,2001,142,687,000143%166.644.00%163.660.91%163.880.68%159.441.53%1.40%
2020-12-31163.00164.20155.00161.61-1.07%0.86%2.91%7,223,8001,157,431,000150%160.23-2.84%162.19-1.41%162.780.15%157.041.13%1.40%
2020-12-30162.36167.98162.36163.350.20%-0.94%5.19%3,529,800582,073,00076%164.900.95%164.510.54%162.541.85%155.291.28%1.48%
2020-12-29165.15167.45160.00163.03-1.79%-0.19%6.33%3,961,200647,047,00082%163.35-1.14%163.631.22%159.591.31%153.331.28%1.46%
2020-12-28166.50167.97163.10166.00-0.30%0.47%9.65%4,475,400739,470,00095%165.231.80%161.663.17%157.521.91%151.392.09%1.48%
2020-12-25158.00169.48157.90166.504.45%2.58%12.28%4,614,800749,023,00094%162.313.44%156.692.05%154.571.95%148.301.85%1.44%
2020-12-24153.50159.48152.84159.403.32%1.59%9.47%4,003,400628,168,00075%156.913.53%153.551.29%151.611.02%145.611.42%1.41%
2020-12-23150.07154.89147.01154.282.85%1.80%7.46%5,212,000789,906,00087%151.56-0.90%151.590.86%150.081.06%143.571.12%1.49%
2020-12-22151.12156.58149.20150.00-0.68%-1.92%5.65%5,018,300767,485,00084%152.941.78%150.300.95%148.511.54%141.981.11%1.53%
2020-12-21148.94152.45148.10151.020.16%0.50%7.55%4,932,000741,123,00080%150.271.45%148.891.37%146.262.07%140.421.17%1.58%
2020-12-18146.91150.80144.70150.782.66%1.80%8.63%6,002,600889,080,00095%148.12-0.32%146.881.69%143.291.69%138.801.57%1.63%
2020-12-17145.20151.90145.20146.870.70%-1.16%7.47%7,459,8001,108,486,000117%148.603.78%144.443.83%140.912.04%136.661.89%1.59%
2020-12-16138.81147.13138.81145.855.16%1.86%8.74%5,496,900787,080,00087%143.193.45%139.111.34%138.091.10%134.131.16%1.48%
2020-12-15138.50139.55136.20138.700.51%0.20%4.61%4,006,000554,498,00064%138.421.60%137.270.28%136.580.37%132.591.48%1.32%
2020-12-14138.49139.00132.59138.000.20%1.29%5.62%6,854,900933,920,000104%136.24-0.96%136.890.38%136.070.62%130.661.63%1.09%
2020-12-11138.80141.60135.20137.720.00%0.11%7.12%8,342,5001,147,640,000132%137.570.59%136.370.67%135.231.70%128.561.57%0.77%