成本价计算(单股)
太龙药业( 600222.SH 上证)
| 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 | 6.15 | 6.23 | 6.13 | 6.15 | -0.16% | -0.32% | -4.01% | 172,735 | 10,658 | 69% | 6.17 | -0.40% | 6.21 | -0.83% | 6.29 | -0.98% | 6.41 | -0.64% | -2.20% |  |
| 01-10 | 6.26 | 6.29 | 6.14 | 6.16 | -1.75% | -0.56% | -4.47% | 202,861 | 12,568 | 72% | 6.20 | -1.35% | 6.27 | -1.28% | 6.35 | -1.23% | 6.45 | -0.89% | -2.54% | |
| 01-09 | 6.34 | 6.35 | 6.22 | 6.27 | -0.32% | -0.16% | -3.63% | 174,415 | 10,953 | 61% | 6.28 | -0.68% | 6.35 | -0.91% | 6.43 | -0.28% | 6.51 | -0.82% | -2.56% | |
| 01-06 | 6.40 | 6.41 | 6.25 | 6.29 | -1.56% | -0.52% | -4.12% | 207,972 | 13,150 | 69% | 6.32 | -1.51% | 6.41 | -1.20% | 6.44 | -0.48% | 6.56 | -0.97% | -2.52% | |
| 01-05 | 6.42 | 6.49 | 6.31 | 6.39 | -0.78% | -0.47% | -3.53% | 226,041 | 14,512 | 71% | 6.42 | -0.47% | 6.48 | 0.02% | 6.48 | -0.25% | 6.62 | -1.09% | -2.48% | |
| 01-04 | 6.60 | 6.60 | 6.37 | 6.44 | -2.72% | -0.16% | -3.84% | 303,378 | 19,568 | 88% | 6.45 | -1.74% | 6.48 | -0.26% | 6.49 | -0.46% | 6.70 | -1.37% | -2.41% | |
| 01-03 | 6.43 | 6.64 | 6.40 | 6.62 | 3.92% | 0.85% | -2.50% | 294,809 | 19,350 | 80% | 6.56 | 2.31% | 6.50 | 0.29% | 6.52 | -0.72% | 6.79 | -2.53% | -2.33% | |
| 12-30 | 6.54 | 6.55 | 6.35 | 6.37 | -2.15% | -0.72% | -8.56% | 221,219 | 14,192 | 50% | 6.42 | -1.26% | 6.48 | -0.78% | 6.57 | -1.22% | 6.97 | -5.02% | -2.14% | |
| 12-29 | 6.44 | 6.60 | 6.39 | 6.51 | 1.24% | 0.18% | -11.24% | 278,553 | 18,099 | 51% | 6.50 | -0.17% | 6.53 | -1.33% | 6.65 | -1.29% | 7.33 | -3.13% | -1.61% | |
| 12-28 | 6.61 | 6.69 | 6.40 | 6.43 | -2.58% | -1.21% | -15.07% | 325,405 | 21,179 | 52% | 6.51 | -0.90% | 6.62 | -1.71% | 6.74 | -1.72% | 7.57 | -5.58% | -1.24% | |
| 12-27 | 6.82 | 6.83 | 6.42 | 6.60 | -3.08% | 0.49% | -17.69% | 439,945 | 28,895 | 55% | 6.57 | -3.77% | 6.73 | -2.21% | 6.85 | -2.14% | 8.02 | -3.97% | -0.52% | |
| 12-26 | 6.84 | 6.94 | 6.76 | 6.81 | -0.87% | -0.22% | -18.43% | 281,339 | 19,202 | 31% | 6.83 | -0.83% | 6.89 | -1.22% | 7.00 | -2.94% | 8.35 | -1.09% | -0.05% | |
| 12-23 | 6.84 | 6.98 | 6.80 | 6.87 | 0.29% | -0.17% | -18.61% | 317,347 | 21,838 | 31% | 6.88 | -0.72% | 6.97 | -1.40% | 7.22 | -6.13% | 8.44 | -0.45% | 0.13% | |
| 12-22 | 7.04 | 7.08 | 6.82 | 6.85 | -2.97% | -1.18% | -19.21% | 394,857 | 27,371 | 36% | 6.93 | -1.95% | 7.07 | -3.68% | 7.69 | -3.64% | 8.48 | -0.62% | 0.21% | |
| 12-21 | 7.15 | 7.26 | 6.94 | 7.06 | -1.40% | -0.14% | -17.25% | 438,323 | 30,990 | 38% | 7.07 | -1.42% | 7.34 | -7.42% | 7.98 | -6.10% | 8.53 | -0.32% | 0.26% | |
| 12-20 | 7.12 | 7.36 | 7.06 | 7.16 | -3.89% | -0.17% | -16.35% | 528,468 | 37,901 | 44% | 7.17 | -5.67% | 7.93 | -4.34% | 8.50 | -3.94% | 8.56 | -0.56% | 0.26% | |
| 12-19 | 8.16 | 8.18 | 7.45 | 7.45 | -10.02% | -2.01% | -13.44% | 787,856 | 59,897 | 67% | 7.60 | -11.15% | 8.29 | -7.16% | 8.84 | -1.37% | 8.61 | -0.68% | 0.08% | |
| 12-16 | 8.47 | 8.88 | 8.24 | 8.28 | -2.36% | -3.24% | -4.45% | 1,042,067 | 89,170 | 96% | 8.56 | -0.55% | 8.93 | -3.05% | 8.97 | 0.36% | 8.67 | 0.29% | 0.14% | |
| 12-15 | 8.61 | 8.97 | 8.38 | 8.48 | -5.25% | -1.44% | -1.86% | 817,926 | 70,376 | 78% | 8.60 | -8.43% | 9.21 | 0.63% | 8.93 | 0.65% | 8.64 | 0.56% | 0.09% |  |
| 12-14 | 10.16 | 10.17 | 8.95 | 8.95 | -9.96% | -4.75% | 4.15% | 1,388,034 | 130,414 | 142% | 9.40 | 0.10% | 9.15 | 3.69% | 8.88 | 3.03% | 8.59 | 1.67% | 0.09% | |
| 12-13 | 9.15 | 9.94 | 8.79 | 9.94 | 9.96% | 5.89% | 17.61% | 1,296,261 | 121,677 | 134% | 9.39 | 8.89% | 8.82 | 4.61% | 8.62 | 3.09% | 8.45 | 0.72% | 0.00% | |
| 12-12 | 8.36 | 9.04 | 8.30 | 9.04 | 9.98% | 4.86% | 7.72% | 1,224,567 | 105,570 | 112% | 8.62 | 4.62% | 8.44 | 2.24% | 8.36 | 0.55% | 8.39 | 0.72% | 0.20% | |
| 12-09 | 8.00 | 8.54 | 7.92 | 8.22 | -0.84% | -0.24% | -1.34% | 826,697 | 68,122 | 74% | 8.24 | -1.60% | 8.25 | -0.37% | 8.31 | 0.08% | 8.33 | 0.35% | 0.26% | |
| 12-08 | 8.25 | 8.83 | 8.03 | 8.29 | -0.60% | -1.00% | -0.16% | 1,084,828 | 90,841 | 97% | 8.37 | 3.36% | 8.28 | -0.31% | 8.30 | 0.67% | 8.30 | -0.11% | 0.34% | |
| 12-07 | 8.10 | 8.36 | 7.63 | 8.34 | 1.46% | 2.94% | 0.34% | 853,735 | 69,171 | 69% | 8.10 | -2.74% | 8.31 | -0.37% | 8.25 | -0.54% | 8.31 | -0.35% | 0.57% | |
| 12-06 | 8.30 | 8.70 | 8.00 | 8.22 | -2.84% | -1.32% | -1.45% | 1,044,877 | 87,042 | 90% | 8.33 | -1.43% | 8.34 | 0.91% | 8.29 | -1.51% | 8.34 | -2.34% | 0.73% | |
| 12-05 | 8.40 | 8.60 | 8.17 | 8.46 | 3.55% | 0.11% | -0.95% | 1,044,026 | 88,231 | 80% | 8.45 | 3.07% | 8.26 | 0.36% | 8.42 | 0.86% | 8.54 | -0.13% | 2.44% | |
| 12-02 | 7.95 | 8.49 | 7.93 | 8.17 | 2.00% | -0.35% | -4.47% | 799,923 | 65,588 | 63% | 8.20 | 0.89% | 8.23 | -2.63% | 8.35 | 0.55% | 8.55 | -0.18% | 2.63% | |
| 12-01 | 8.60 | 8.78 | 7.84 | 8.01 | -4.98% | -1.44% | -6.50% | 1,066,753 | 86,698 | 88% | 8.13 | -2.40% | 8.46 | 0.26% | 8.30 | -0.61% | 8.57 | 0.56% | 2.77% | |
| 11-30 | 8.51 | 8.62 | 8.06 | 8.43 | 0.00% | 1.24% | -1.04% | 1,478,211 | 123,091 | 131% | 8.33 | -5.04% | 8.43 | 1.09% | 8.35 | -0.35% | 8.52 | 0.76% | 2.85% | |