泰格医药( 300347.SZ 深证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 63.15 | 63.48 | 61.21 | 62.80 | -0.55% | 0.78% | -3.89% | 3,362,200 | 209,502,000 | 67% | 62.31 | -2.24% | 63.73 | -1.41% | 64.47 | -0.74% | 65.34 | -0.24% | 0.23% | |
| 2019-04-18 | 64.66 | 65.46 | 63.01 | 63.15 | -2.56% | -0.92% | -3.58% | 3,031,500 | 193,222,000 | 61% | 63.74 | -1.84% | 64.64 | -1.04% | 64.95 | -1.37% | 65.50 | 0.04% | 0.27% | |
| 2019-04-17 | 66.02 | 66.50 | 63.95 | 64.81 | -2.56% | -0.19% | -1.01% | 3,954,300 | 256,768,000 | 77% | 64.93 | -0.22% | 65.32 | 0.02% | 65.86 | -1.12% | 65.47 | 0.21% | 0.28% |  |
| 2019-04-16 | 65.01 | 66.51 | 63.62 | 66.51 | 2.24% | 2.21% | 1.80% | 3,652,500 | 237,688,000 | 67% | 65.08 | -1.44% | 65.31 | -1.61% | 66.60 | 0.08% | 65.34 | -0.12% | 0.27% | |
| 2019-04-15 | 65.63 | 67.51 | 65.02 | 65.05 | 0.60% | -1.48% | -0.56% | 3,486,500 | 230,204,000 | 59% | 66.03 | 1.87% | 66.38 | -1.08% | 66.54 | 1.06% | 65.41 | 0.08% | 0.32% | |
| 2019-04-12 | 66.30 | 66.43 | 64.26 | 64.66 | -2.47% | -0.24% | -1.07% | 3,237,800 | 209,855,000 | 51% | 64.81 | -4.01% | 67.11 | 0.30% | 65.85 | 0.06% | 65.36 | 0.27% | 0.36% | |
| 2019-04-11 | 70.24 | 70.50 | 65.63 | 66.30 | -2.79% | -1.81% | 1.72% | 5,554,400 | 375,041,000 | 91% | 67.52 | -0.67% | 66.91 | 2.05% | 65.81 | 0.90% | 65.18 | 0.65% | 0.36% | |
| 2019-04-10 | 65.99 | 69.15 | 65.71 | 68.20 | 2.20% | 0.33% | 5.31% | 5,956,900 | 404,910,000 | 100% | 67.97 | 3.34% | 65.57 | 1.46% | 65.22 | 1.16% | 64.76 | 0.83% | 0.33% | |
| 2019-04-09 | 64.63 | 67.30 | 63.80 | 66.73 | 5.54% | 1.45% | 3.89% | 8,616,400 | 566,775,000 | 147% | 65.78 | 4.24% | 64.62 | 1.10% | 64.47 | -0.02% | 64.23 | 0.66% | 0.22% | |
| 2019-04-08 | 64.30 | 64.96 | 61.60 | 63.23 | -1.48% | 0.20% | -0.91% | 6,578,300 | 415,131,000 | 115% | 63.11 | -2.35% | 63.92 | -0.65% | 64.49 | -0.65% | 63.81 | -0.12% | 0.18% | |
| 2019-04-04 | 65.80 | 65.90 | 63.80 | 64.18 | -1.72% | -0.69% | 0.46% | 3,778,300 | 244,180,000 | 70% | 64.63 | 0.40% | 64.34 | -0.82% | 64.91 | 0.48% | 63.89 | 0.18% | 0.26% | |
| 2019-04-03 | 63.41 | 65.46 | 62.81 | 65.30 | 1.81% | 1.44% | 2.40% | 5,896,500 | 379,577,000 | 109% | 64.37 | 0.34% | 64.87 | -0.35% | 64.60 | 0.45% | 63.77 | 0.12% | 0.30% | |
| 2019-04-02 | 66.00 | 66.00 | 62.88 | 64.14 | -3.14% | -0.02% | 0.69% | 7,152,100 | 458,844,000 | 137% | 64.16 | -2.41% | 65.10 | 0.41% | 64.31 | 0.57% | 63.70 | 0.14% | 0.30% | |
| 2019-04-01 | 66.54 | 67.59 | 64.10 | 66.22 | -0.12% | 0.73% | 4.11% | 9,242,000 | 607,557,000 | 190% | 65.74 | 0.80% | 64.83 | 2.06% | 63.95 | 1.70% | 63.61 | 0.39% | 0.31% | |
| 2019-03-29 | 62.99 | 66.46 | 62.40 | 66.30 | 7.79% | 1.66% | 4.64% | 6,380,300 | 416,103,000 | 138% | 65.22 | 4.93% | 63.52 | 2.52% | 62.89 | 0.86% | 63.36 | 0.47% | 0.34% | |
| 2019-03-28 | 62.65 | 63.50 | 60.88 | 61.51 | -0.79% | -1.03% | -2.46% | 4,050,800 | 251,770,000 | 85% | 62.15 | -0.40% | 61.96 | -0.06% | 62.35 | -0.25% | 63.06 | 0.32% | 0.39% | |
| 2019-03-27 | 61.40 | 63.47 | 60.06 | 62.00 | 2.48% | -0.65% | -1.37% | 4,723,000 | 294,732,000 | 98% | 62.40 | 2.05% | 61.99 | -0.63% | 62.51 | -0.41% | 62.86 | 0.35% | 0.42% | |
| 2019-03-26 | 62.50 | 62.50 | 59.95 | 60.50 | -2.23% | -1.06% | -3.43% | 3,558,400 | 217,592,000 | 71% | 61.15 | -1.69% | 62.39 | -0.83% | 62.76 | -0.66% | 62.65 | -0.30% | 0.46% | |
| 2019-03-25 | 63.17 | 64.68 | 61.25 | 61.88 | -2.75% | -0.52% | -1.52% | 5,066,100 | 315,129,000 | 96% | 62.20 | -2.32% | 62.91 | -0.87% | 63.18 | -1.04% | 62.84 | 0.22% | 0.63% | |
| 2019-03-22 | 63.77 | 64.19 | 62.80 | 63.63 | 1.56% | -0.08% | 1.49% | 4,126,700 | 262,799,000 | 78% | 63.68 | 1.06% | 63.47 | 0.12% | 63.84 | 0.25% | 62.70 | 0.69% | 0.74% | |
| 2019-03-21 | 64.33 | 64.72 | 62.28 | 62.65 | -2.08% | -0.58% | 0.62% | 3,942,600 | 248,437,000 | 70% | 63.01 | -1.05% | 63.39 | -1.09% | 63.68 | 0.83% | 62.27 | 0.60% | 0.77% | |
| 2019-03-20 | 63.06 | 64.45 | 62.60 | 63.98 | 0.88% | 0.47% | 3.38% | 4,088,800 | 260,387,000 | 68% | 63.68 | 0.36% | 64.09 | 0.41% | 63.15 | 0.95% | 61.89 | 0.08% | 0.85% | |
| 2019-03-19 | 65.80 | 65.80 | 62.80 | 63.42 | -3.18% | -0.05% | 2.55% | 5,063,800 | 321,312,000 | 82% | 63.45 | -2.18% | 63.83 | 1.41% | 62.56 | -0.03% | 61.84 | 0.26% | 1.05% | |
| 2019-03-18 | 63.60 | 66.47 | 62.28 | 65.50 | 4.70% | 0.98% | 6.19% | 6,295,800 | 408,382,000 | 102% | 64.87 | 2.92% | 62.94 | 2.48% | 62.58 | 1.25% | 61.68 | 0.73% | 1.25% | |
| 2019-03-15 | 61.00 | 65.00 | 60.50 | 62.56 | 3.75% | -0.74% | 2.17% | 5,835,600 | 367,805,000 | 88% | 63.03 | 4.32% | 61.42 | -0.32% | 61.81 | 1.12% | 61.23 | 0.97% | 1.51% | |
| 2019-03-14 | 59.88 | 61.54 | 59.11 | 60.30 | -0.30% | -0.20% | -0.57% | 5,019,300 | 303,260,000 | 72% | 60.42 | -0.41% | 61.62 | -0.29% | 61.12 | 0.28% | 60.64 | 0.56% | 1.59% | |
| 2019-03-13 | 62.03 | 62.90 | 59.61 | 60.48 | -2.55% | -0.31% | 0.29% | 5,810,700 | 352,526,000 | 84% | 60.67 | -4.17% | 61.80 | 0.61% | 60.95 | -0.51% | 60.31 | 0.73% | 1.69% | |
| 2019-03-12 | 63.35 | 64.64 | 60.85 | 62.06 | -2.05% | -1.97% | 3.66% | 6,834,600 | 432,663,000 | 106% | 63.31 | 3.38% | 61.43 | 1.83% | 61.27 | 0.58% | 59.87 | 1.45% | 1.80% | |
| 2019-03-11 | 60.00 | 63.43 | 58.00 | 63.36 | 7.21% | 3.47% | 7.37% | 6,700,600 | 410,328,000 | 104% | 61.24 | 2.56% | 60.32 | -0.50% | 60.91 | 0.23% | 59.01 | 1.30% | 1.85% | |
| 2019-03-08 | 57.99 | 61.45 | 57.33 | 59.10 | 0.00% | -1.02% | 1.45% | 6,741,600 | 402,518,000 | 106% | 59.71 | -0.65% | 60.62 | -0.92% | 60.77 | 0.87% | 58.26 | 1.00% | 1.85% | | |
|
