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
2019-04-195.885.915.825.910.68%0.63%-1.20%11,387,20066,872,00044%5.87-0.46%5.920.19%5.900.36%5.980.10%0.54%
2019-04-186.006.015.855.87-1.68%-0.51%-1.77%15,747,20092,915,00056%5.90-1.11%5.910.19%5.87-2.02%5.980.25%0.59%
2019-04-175.936.055.885.970.67%0.07%0.15%18,615,400111,057,00065%5.971.86%5.901.03%6.00-0.89%5.960.39%0.61%
2019-04-165.765.935.745.932.24%1.25%-0.13%17,242,500100,985,00058%5.86-0.15%5.84-3.20%6.050.07%5.940.47%0.62%
2019-04-155.845.985.805.800.17%-1.13%-1.86%18,285,700107,270,00059%5.871.09%6.03-1.28%6.050.35%5.910.82%0.62%
2019-04-125.955.955.705.79-3.66%-0.22%-1.23%23,457,600136,118,00073%5.80-6.87%6.11-0.31%6.02-0.08%5.860.19%0.54%
2019-04-116.266.456.006.01-2.59%-3.55%2.72%41,732,100260,019,000142%6.231.24%6.132.27%6.031.57%5.851.25%0.59%
2019-04-105.896.495.866.173.87%0.24%6.77%45,528,900280,238,000166%6.164.86%5.991.97%5.941.87%5.781.39%0.50%
2019-04-095.925.965.795.94-0.83%1.19%4.21%21,554,300126,515,00084%5.87-0.02%5.880.46%5.830.83%5.700.14%0.38%
2019-04-085.966.065.705.991.87%2.03%5.24%40,024,200234,999,000152%5.87-0.26%5.850.93%5.781.98%5.690.42%0.45%
2019-04-045.796.035.765.881.38%-0.10%3.74%31,344,000184,483,000120%5.892.06%5.801.76%5.671.03%5.670.53%0.52%
2019-04-035.685.845.655.801.75%0.57%2.87%25,646,700147,913,00093%5.770.89%5.702.48%5.610.59%5.640.50%0.53%
2019-04-025.725.815.635.70-0.52%-0.28%1.60%27,188,500155,404,00099%5.721.74%5.560.67%5.580.60%5.610.52%0.51%
2019-04-015.415.775.405.736.70%1.99%2.67%31,628,300177,686,000108%5.625.42%5.520.35%5.54-0.56%5.580.49%0.53%
2019-03-295.375.495.155.37-1.47%0.77%-3.31%27,322,300145,613,00091%5.33-5.28%5.50-1.82%5.57-1.66%5.550.02%0.50%
2019-03-285.635.765.405.45-3.37%-3.13%-1.85%19,756,400111,149,00072%5.630.39%5.60-0.97%5.670.05%5.550.62%0.51%
2019-03-275.565.755.465.641.99%0.64%2.19%21,578,700120,919,00078%5.600.54%5.66-0.63%5.670.44%5.520.36%0.44%
2019-03-265.695.695.475.53-1.95%-0.79%0.56%16,740,60093,304,00060%5.57-3.03%5.690.07%5.640.61%5.500.24%0.48%
2019-03-255.705.915.605.64-3.59%-1.88%2.81%28,766,900165,359,000100%5.750.74%5.691.23%5.611.17%5.490.85%0.56%
2019-03-225.665.955.475.852.99%2.52%7.54%41,043,700234,180,000145%5.711.26%5.621.65%5.541.60%5.441.10%0.56%
2019-03-215.415.745.405.684.22%0.80%5.56%41,694,200234,931,000153%5.643.59%5.532.01%5.451.96%5.380.60%0.53%
2019-03-205.505.525.355.45-2.33%0.18%1.89%22,493,200122,354,00081%5.44-0.68%5.420.95%5.350.24%5.350.32%0.65%
2019-03-195.375.635.305.583.91%1.88%4.65%43,357,600237,490,000155%5.483.44%5.372.74%5.340.49%5.330.68%0.71%
2019-03-185.275.385.165.372.87%1.42%1.40%22,879,000121,140,00086%5.301.50%5.23-0.53%5.310.21%5.300.19%0.74%
2019-03-155.175.295.135.221.56%0.06%-1.25%19,319,800100,799,00071%5.221.16%5.26-1.56%5.30-0.02%5.290.13%0.84%
2019-03-145.335.375.035.14-2.47%-0.33%-2.63%19,709,200101,637,00073%5.16-3.81%5.34-0.24%5.30-0.92%5.28-0.02%0.90%
2019-03-135.425.465.235.27-3.66%-1.70%-0.19%24,971,500133,878,00094%5.36-1.16%5.350.70%5.350.38%5.280.74%1.06%
2019-03-125.425.655.315.472.63%0.85%4.37%34,198,200185,507,000126%5.423.43%5.31-0.08%5.330.83%5.240.96%1.17%
2019-03-115.055.385.055.336.60%1.64%2.68%25,793,700135,259,00093%5.24-0.10%5.32-0.02%5.290.21%5.190.86%1.18%
2019-03-085.335.435.005.000.00%-4.74%-2.86%30,690,700161,102,000110%5.25-3.23%5.320.19%5.270.30%5.150.88%1.21%