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
2019-08-2058.4059.3357.8058.871.01%0.51%5.73%4,352,800254,955,00087%58.570.86%58.050.84%57.531.00%55.681.21%0.93%
2019-08-1957.8558.7257.3858.282.01%0.36%5.93%5,720,000332,176,000116%58.070.76%57.560.80%56.951.43%55.021.41%0.80%
2019-08-1656.9158.7956.3657.130.58%-0.88%5.30%5,827,800335,886,000120%57.641.05%57.111.37%56.151.03%54.251.64%0.65%
2019-08-1556.6558.2056.4056.80-1.05%-0.41%6.41%6,308,100359,789,000132%57.040.63%56.331.97%55.581.62%53.381.32%0.44%
2019-08-1455.1158.3854.4957.404.90%1.27%8.95%6,206,900351,809,000140%56.683.49%55.251.55%54.702.24%52.681.39%0.28%
2019-08-1354.0555.6054.0054.721.60%-0.09%5.31%4,216,100230,918,00099%54.771.54%54.400.94%53.501.53%51.960.60%0.11%
2019-08-1253.7154.8753.3853.86-0.63%-0.15%4.28%5,271,900284,366,000125%53.94-1.24%53.901.74%52.701.34%51.650.60%0.01%
2019-08-0954.6555.7053.6854.20-0.06%-0.77%5.57%4,067,300222,152,000102%54.622.27%52.982.49%52.001.82%51.340.49%-0.09%
2019-08-0850.8454.7350.8454.236.02%1.54%6.14%6,419,600342,847,000161%53.415.46%51.692.41%51.071.70%51.090.72%-0.15%
2019-08-0750.5951.3849.7351.151.61%1.01%0.84%4,051,200205,154,000108%50.641.52%50.470.65%50.220.12%50.73-0.12%-0.24%
2019-08-0650.3050.7748.2550.34-0.22%0.92%-0.87%3,777,800188,446,00098%49.88-1.76%50.15-0.08%50.16-0.56%50.78-0.02%-0.27%
2019-08-0550.1051.5049.3350.450.46%-0.64%-0.68%5,112,900259,599,000122%50.772.07%50.180.42%50.44-0.19%50.79-0.16%-0.35%
2019-08-0249.1050.5947.8150.220.86%0.95%-1.29%5,506,700273,929,000136%49.75-0.47%49.97-1.34%50.53-1.16%50.87-0.46%-0.35%
2019-08-0150.2150.5849.5149.79-0.52%-0.38%-2.58%2,928,500146,369,00077%49.98-0.76%50.65-0.88%51.13-0.55%51.11-0.25%-0.33%
2019-07-3151.0451.3349.8950.05-2.27%-0.62%-2.32%3,182,100160,254,00085%50.36-2.11%51.10-1.12%51.41-0.25%51.24-0.34%-0.31%
2019-07-3051.1852.3050.9551.210.25%-0.46%-0.39%3,620,500186,265,00097%51.450.09%51.68-0.15%51.530.78%51.41-0.36%-0.31%
2019-07-2952.2552.6050.8551.08-3.07%-0.62%-1.00%3,698,200190,093,00097%51.40-1.64%51.760.27%51.14-0.10%51.59-0.41%-0.30%
2019-07-2651.6952.8051.3152.702.19%0.85%1.73%3,206,200167,550,00082%52.261.23%51.621.57%51.190.18%51.81-0.09%-0.22%
2019-07-2551.4651.9051.3151.570.35%-0.11%-0.55%2,187,900112,950,00054%51.630.93%50.82-0.16%51.10-0.02%51.86-0.24%-0.19%
2019-07-2450.2652.0050.2051.391.62%0.47%-1.13%4,440,200227,106,000104%51.151.49%50.90-0.19%51.11-0.38%51.98-0.35%-0.11%
2019-07-2352.0052.0049.2950.57-3.20%0.35%-3.04%7,668,600386,461,000179%50.40-2.69%51.00-1.42%51.30-1.67%52.16-0.90%0.03%
2019-07-2251.7752.2451.1252.241.34%0.87%-0.74%3,072,100159,101,00077%51.790.18%51.73-0.34%52.17-0.59%52.63-0.15%0.19%
2019-07-1951.9352.2851.0051.550.29%-0.28%-2.19%3,113,200160,935,00072%51.69-0.02%51.91-0.99%52.48-0.32%52.71-0.21%0.30%
2019-07-1852.0752.1151.3551.40-0.87%-0.59%-2.68%2,295,800118,706,00049%51.71-0.97%52.43-0.70%52.65-0.34%52.82-0.04%0.44%
2019-07-1752.5053.1051.7851.85-1.61%-0.69%-1.87%3,697,600193,051,00073%52.21-1.44%52.80-0.25%52.83-0.23%52.84-0.35%0.61%
2019-07-1653.2653.9552.3452.70-0.68%-0.51%-0.61%4,539,400240,457,00084%52.97-0.17%52.93-0.05%52.95-0.03%53.02-0.27%0.85%
2019-07-1552.9353.5052.4853.060.44%0.00%-0.20%5,210,300276,452,00085%53.060.68%52.960.13%52.970.15%53.170.39%1.16%
2019-07-1253.3053.3051.5152.83-0.36%0.24%-0.25%3,801,500200,341,00059%52.70-0.71%52.89-0.22%52.89-0.11%52.960.25%1.40%
2019-07-1153.5053.5452.4153.020.38%-0.10%0.36%3,777,100200,471,00058%53.080.33%53.010.22%52.950.19%52.830.54%1.55%
2019-07-1053.4053.4052.2252.820.00%-0.15%0.53%4,014,400212,358,00055%52.90-0.26%52.89-0.07%52.84-0.42%52.541.01%1.79%