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
2019-08-234.304.484.294.422.08%0.48%4.05%17,242,90075,856,000186%4.401.31%4.360.69%4.341.19%4.250.93%0.03%
2019-08-224.334.404.304.330.00%-0.28%2.87%8,904,70038,660,000106%4.340.74%4.330.65%4.291.09%4.210.41%-0.11%
2019-08-214.354.374.254.33-0.23%0.46%3.29%8,993,70038,759,000112%4.31-0.71%4.300.91%4.240.74%4.190.36%-0.17%
2019-08-204.294.424.274.340.70%-0.02%3.90%13,027,70056,553,000168%4.341.95%4.272.21%4.211.50%4.180.94%-0.23%
2019-08-194.274.314.174.312.38%1.22%4.16%11,702,10049,825,000158%4.262.09%4.171.53%4.151.15%4.140.19%-0.35%
2019-08-164.124.224.084.212.43%0.94%1.94%9,671,80040,338,000136%4.173.24%4.111.03%4.100.22%4.13-0.19%-0.35%
2019-08-153.984.113.974.110.74%1.73%-0.68%7,343,50029,667,000102%4.04-1.42%4.07-0.49%4.09-0.61%4.14-0.60%-0.41%
2019-08-144.104.144.074.080.49%-0.44%-1.99%6,166,30025,271,00088%4.100.61%4.09-0.49%4.12-0.32%4.16-0.53%-0.42%
2019-08-134.094.114.044.06-1.46%-0.32%-2.99%6,035,50024,582,00084%4.07-0.46%4.11-0.63%4.130.02%4.19-0.57%-0.67%
2019-08-124.114.134.074.120.49%0.68%-2.11%6,610,50027,051,00088%4.09-1.40%4.13-0.58%4.13-0.77%4.21-0.61%-0.78%
2019-08-094.224.254.074.10-1.68%-1.20%-3.19%7,597,30031,528,00097%4.15-0.34%4.160.65%4.16-0.50%4.24-0.52%-0.72%
2019-08-084.184.204.144.170.24%0.14%-2.04%5,304,90022,092,00063%4.160.05%4.13-0.75%4.18-0.55%4.26-0.19%-0.65%
2019-08-074.124.194.124.160.73%-0.05%-2.46%6,696,70027,873,00076%4.161.81%4.16-0.67%4.20-0.69%4.27-0.23%-0.63%
2019-08-064.054.164.004.13-1.90%1.03%-3.39%8,949,30036,589,00093%4.09-3.93%4.19-1.78%4.23-1.24%4.28-0.21%-0.61%
2019-08-054.284.314.204.21-1.64%-1.06%-1.73%6,936,10029,515,00073%4.260.21%4.27-0.44%4.29-0.33%4.280.16%-0.60%
2019-08-024.254.294.114.28-0.70%0.80%0.07%8,179,60034,732,00075%4.25-1.30%4.29-0.58%4.30-0.39%4.28-0.81%-0.64%
2019-08-014.324.334.284.31-0.23%0.19%-0.05%6,230,40026,805,00050%4.30-0.26%4.31-0.14%4.320.14%4.31-0.67%-0.57%
2019-07-314.324.354.274.320.00%0.16%-0.48%7,356,70031,728,00047%4.31-0.02%4.32-0.12%4.310.16%4.34-3.04%-0.54%
2019-07-304.274.364.264.320.70%0.14%-3.51%8,673,90037,415,00039%4.31-0.19%4.320.28%4.300.51%4.48-1.71%0.02%
2019-07-294.314.384.284.29-0.46%-0.74%-5.82%10,128,90043,773,00038%4.32-0.09%4.310.28%4.280.45%4.560.07%0.69%
2019-07-264.254.384.254.310.47%-0.37%-5.32%12,936,90055,963,00047%4.331.22%4.301.01%4.26-1.09%4.550.18%0.74%
2019-07-254.314.324.224.290.47%0.37%-5.59%9,694,10041,434,00034%4.27-0.26%4.250.28%4.31-1.03%4.540.00%0.77%
2019-07-244.244.334.234.270.23%-0.35%-6.03%12,060,10051,672,00043%4.291.93%4.24-1.83%4.36-3.97%4.54-0.09%0.72%
2019-07-234.184.264.154.262.16%1.33%-6.33%11,556,50048,587,00041%4.20-0.83%4.32-1.50%4.54-2.18%4.55-0.13%0.69%
2019-07-224.364.424.104.17-5.66%-1.63%-8.43%20,137,00085,364,00075%4.24-4.53%4.39-4.84%4.64-0.37%4.55-0.15%0.68%
2019-07-194.434.514.364.420.45%-0.45%-3.09%25,308,300112,364,000103%4.440.16%4.61-2.41%4.650.24%4.56-0.15%0.64%
2019-07-184.474.504.384.40-4.35%-0.74%-3.68%36,080,800159,947,000160%4.43-7.05%4.72-0.65%4.64-0.62%4.57-0.39%0.64%
2019-07-174.814.924.584.60-6.31%-3.54%0.31%67,614,500322,420,000377%4.77-2.73%4.762.70%4.672.19%4.592.55%0.69%
2019-07-164.804.914.804.9110.09%0.14%9.79%42,173,200206,757,000370%4.9011.41%4.637.18%4.576.82%4.475.00%0.47%
2019-07-154.384.494.264.460.00%1.34%4.72%20,159,50088,732,000236%4.402.42%4.322.03%4.282.22%4.260.61%0.03%