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:
泰合健康( 000790.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
2019-02-214.634.794.594.660.43%-0.24%2.60%22,961,700107,245,000109%4.671.35%4.660.80%4.620.83%4.540.75%0.53%
2019-02-204.644.684.554.640.00%0.67%2.93%12,376,80057,041,00063%4.61-1.18%4.620.50%4.580.84%4.510.36%0.39%
2019-02-194.624.824.584.640.43%-0.51%3.29%22,542,400105,146,000120%4.661.83%4.601.26%4.54-0.09%4.490.79%0.32%
2019-02-184.514.644.484.623.13%0.87%3.66%23,844,300109,209,000137%4.581.55%4.541.23%4.540.80%4.460.56%0.19%
2019-02-154.494.564.464.48-0.44%-0.67%1.08%14,473,40065,282,00091%4.510.04%4.48-1.21%4.510.51%4.430.23%0.13%
2019-02-144.464.614.434.500.45%-0.18%1.76%20,867,10094,072,000138%4.511.17%4.540.71%4.480.83%4.420.32%0.13%
2019-02-134.424.524.384.48-1.75%0.54%1.63%33,360,600148,656,000241%4.46-3.30%4.510.33%4.450.54%4.410.41%0.11%
2019-02-124.294.704.284.566.79%-1.04%3.87%48,400,800223,041,000458%4.619.32%4.498.98%4.427.04%4.393.76%0.08%
2019-02-114.114.284.094.274.66%1.30%0.92%11,353,70047,854,000166%4.223.59%4.121.05%4.13-0.17%4.23-0.59%-0.28%
2019-02-013.974.103.974.083.03%0.27%-4.14%5,998,50024,409,00088%4.071.24%4.08-0.61%4.14-1.43%4.26-1.30%-0.18%
2019-01-314.064.173.923.96-3.18%-1.47%-8.16%7,391,80029,711,00087%4.02-3.44%4.10-2.47%4.20-1.94%4.31-0.60%0.04%
2019-01-304.134.554.054.09-1.68%-1.73%-5.72%5,806,90024,169,00070%4.160.41%4.21-1.59%4.28-0.60%4.34-0.41%0.14%
2019-01-294.254.264.024.16-2.12%0.36%-4.50%6,719,60027,852,00077%4.15-3.74%4.28-1.95%4.31-1.01%4.36-0.50%0.23%
2019-01-284.324.444.224.25-2.07%-1.30%-2.92%6,780,10029,193,00073%4.31-1.56%4.36-0.23%4.35-0.48%4.380.00%0.38%
2019-01-254.424.424.334.34-1.36%-0.78%-0.87%6,786,90029,684,00071%4.37-0.59%4.370.18%4.37-0.48%4.380.18%0.44%
2019-01-244.374.504.324.401.62%0.00%0.69%7,005,00030,824,00074%4.401.97%4.36-0.02%4.390.34%4.370.18%0.44%
2019-01-234.314.364.284.330.23%0.35%-0.73%4,479,70019,332,00047%4.32-0.87%4.36-0.91%4.38-0.18%4.360.12%0.45%
2019-01-224.434.434.304.32-1.14%-0.76%-0.85%5,629,40024,502,00057%4.35-0.96%4.400.27%4.39-0.11%4.360.14%0.48%
2019-01-214.414.444.344.37-0.23%-0.57%0.44%8,475,60037,248,00085%4.40-0.59%4.390.02%4.390.27%4.350.37%0.49%
2019-01-184.274.604.274.382.82%-0.93%1.04%20,126,40088,980,000200%4.422.81%4.390.41%4.380.74%4.340.93%0.48%
2019-01-174.344.364.264.26-2.29%-0.93%-0.81%7,102,80030,545,00079%4.30-2.10%4.37-0.02%4.350.05%4.300.37%0.34%
2019-01-164.404.464.344.36-1.13%-0.73%1.89%9,047,40039,735,000105%4.39-0.05%4.370.62%4.350.46%4.280.52%0.25%
2019-01-154.324.484.274.411.38%0.36%3.59%14,892,60065,432,000184%4.391.43%4.351.12%4.330.79%4.260.95%0.14%
2019-01-144.294.504.274.351.16%0.42%3.15%11,519,20049,903,000161%4.331.74%4.300.51%4.290.66%4.220.64%-0.12%
2019-01-114.294.304.194.300.94%0.99%2.63%6,305,10026,847,00094%4.26-0.33%4.28-0.09%4.260.76%4.190.19%-0.31%
2019-01-104.274.314.244.260.00%-0.28%1.87%5,769,90024,648,00088%4.27-0.47%4.280.40%4.230.71%4.180.31%-0.43%
2019-01-094.244.324.244.260.24%-0.75%2.18%9,162,40039,323,000139%4.290.47%4.261.45%4.200.91%4.170.34%-0.59%
2019-01-084.254.334.224.25-0.23%-0.51%2.29%7,219,30030,838,000118%4.270.90%4.201.30%4.160.90%4.160.24%-0.71%
2019-01-074.204.304.154.262.90%0.61%2.77%11,263,90047,694,000193%4.233.65%4.151.84%4.130.98%4.150.29%-0.89%
2019-01-043.974.153.934.140.00%1.35%0.17%7,491,40030,606,000140%4.090.69%4.070.22%4.09-0.39%4.13-0.41%-1.13%